2,533€
-5,68%
Echtzeit-Aktienkurs Taseko Mines Ltd.
Bid:
Ask:
Aktienkurse zur Taseko Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 2,52 | 2,55 | 2,48 | 2,53 | -5,68% | - |
| 16.06.2025 | 2,67 | 2,69 | 2,57 | 2,69 | 3,27% | 1.637,00 |
| 13.06.2025 | 2,48 | 2,60 | 2,47 | 2,60 | 2,87% | 3.050,00 |
| 12.06.2025 | 2,52 | 2,57 | 2,47 | 2,53 | 1,71% | - |
| 11.06.2025 | 2,55 | 2,55 | 2,49 | 2,49 | -3,50% | 955,00 |
| 10.06.2025 | 2,67 | 2,70 | 2,58 | 2,58 | -6,87% | 20.750,00 |
| 09.06.2025 | 2,67 | 2,78 | 2,57 | 2,77 | 2,60% | 30.910,00 |
| 06.06.2025 | 2,30 | 2,74 | 2,30 | 2,70 | 21,40% | 19.871,00 |
| 05.06.2025 | 2,13 | 2,22 | 2,13 | 2,22 | 2,30% | 4.646,00 |
| 04.06.2025 | 2,11 | 2,17 | 2,09 | 2,17 | 4,58% | 5.506,00 |
| 03.06.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -1,66% | 3.000,00 |
| 02.06.2025 | 1,95 | 2,11 | 1,92 | 2,11 | 4,98% | 9.354,00 |
| 30.05.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -0,25% | 250,00 |
| 29.05.2025 | 2,00 | 2,02 | 2,00 | 2,02 | 3,33% | 3.030,00 |
| 28.05.2025 | 1,99 | 1,99 | 1,90 | 1,95 | -1,42% | 4.110,00 |
| 27.05.2025 | 1,94 | 1,98 | 1,92 | 1,98 | 2,70% | 10.373,00 |
| 26.05.2025 | 1,88 | 1,94 | 1,88 | 1,93 | 4,56% | 3.520,00 |
| 23.05.2025 | 1,81 | 1,84 | 1,79 | 1,84 | 1,66% | 16.100,00 |
| 22.05.2025 | 1,82 | 1,84 | 1,75 | 1,81 | -1,41% | - |
| 21.05.2025 | 1,84 | 1,84 | 1,82 | 1,84 | 3,03% | 701,00 |
| 20.05.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,34% | 3.000,00 |
| 19.05.2025 | 1,77 | 1,82 | 1,72 | 1,79 | -1,65% | - |
| 16.05.2025 | 1,83 | 1,83 | 1,75 | 1,82 | 2,25% | 2.542,00 |
| 15.05.2025 | 1,80 | 1,81 | 1,75 | 1,78 | -4,81% | 19.902,00 |
| 14.05.2025 | 1,81 | 1,87 | 1,81 | 1,87 | -2,09% | 1.800,00 |
| 13.05.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,63% | 1.900,00 |
| 12.05.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 5,44% | 600,00 |
| 09.05.2025 | 1,80 | 1,80 | 1,79 | 1,80 | 1,69% | 6.950,00 |
| 08.05.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 5,86% | 500,00 |
| 07.05.2025 | 1,82 | 1,83 | 1,67 | 1,67 | -5,00% | 4.850,00 |
| 06.05.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,80% | 3.175,00 |
| 05.05.2025 | 1,70 | 1,77 | 1,70 | 1,75 | -1,24% | 9.751,00 |
| 02.05.2025 | 1,98 | 1,98 | 1,77 | 1,77 | -12,91% | 6.050,00 |
| 30.04.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -3,10% | 5.000,00 |
| 29.04.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 3,71% | 1.000,00 |
| 28.04.2025 | 1,97 | 2,02 | 1,97 | 2,02 | 1,89% | 599,00 |
| 25.04.2025 | 2,01 | 2,03 | 1,94 | 1,98 | 0,03% | - |
| 24.04.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -0,90% | 4.145,00 |
| 23.04.2025 | 1,89 | 2,00 | 1,84 | 2,00 | 7,87% | 2.682,00 |
| 22.04.2025 | 1,86 | 1,87 | 1,85 | 1,85 | 3,92% | 1.810,00 |
| 17.04.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -2,78% | 400,00 |
| 16.04.2025 | 1,82 | 1,86 | 1,81 | 1,84 | -1,45% | - |
| 15.04.2025 | 1,85 | 1,89 | 1,81 | 1,86 | 1,03% | - |
| 14.04.2025 | 1,78 | 1,88 | 1,77 | 1,84 | 2,96% | - |
| 11.04.2025 | 1,65 | 1,79 | 1,65 | 1,79 | 10,63% | 7.980,00 |
| 10.04.2025 | 1,83 | 1,83 | 1,62 | 1,62 | -11,58% | 17.800,00 |
| 09.04.2025 | 1,58 | 1,83 | 1,58 | 1,83 | 14,38% | 14.628,00 |
| 08.04.2025 | 1,64 | 1,83 | 1,59 | 1,60 | -3,26% | 26.991,00 |
| 07.04.2025 | 1,65 | 1,67 | 1,36 | 1,65 | 0,98% | 46.624,00 |
| 04.04.2025 | 1,83 | 1,83 | 1,62 | 1,64 | -12,87% | 38.110,00 |
| 03.04.2025 | 1,97 | 1,97 | 1,88 | 1,88 | -8,96% | 2.550,00 |
| 02.04.2025 | 2,04 | 2,07 | 2,04 | 2,07 | -2,36% | 3.900,00 |
| 01.04.2025 | 2,11 | 2,12 | 2,05 | 2,12 | 3,17% | 11.547,00 |
| 31.03.2025 | 2,02 | 2,05 | 2,02 | 2,05 | -4,21% | 2.000,00 |
| 28.03.2025 | 2,28 | 2,38 | 2,08 | 2,14 | -5,10% | 29.746,00 |
| 27.03.2025 | 2,27 | 2,27 | 2,26 | 2,26 | -1,53% | 11.555,00 |
| 26.03.2025 | 2,37 | 2,37 | 2,29 | 2,29 | -1,93% | 1.060,00 |
| 25.03.2025 | 2,26 | 2,34 | 2,26 | 2,34 | 5,18% | 1.200,00 |
| 24.03.2025 | 2,23 | 2,23 | 2,22 | 2,22 | -0,67% | 1.700,00 |
| 21.03.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | 1.000,00 |
| 20.03.2025 | 2,25 | 2,31 | 2,24 | 2,24 | -1,11% | 11.081,00 |
| 19.03.2025 | 2,21 | 2,26 | 2,17 | 2,26 | 1,80% | 8.425,00 |
| 18.03.2025 | 2,20 | 2,27 | 2,20 | 2,22 | -1,11% | 5.340,00 |
| 17.03.2025 | 2,17 | 2,25 | 2,17 | 2,25 | 3,94% | 2.500,00 |
| 14.03.2025 | 2,07 | 2,16 | 2,07 | 2,16 | 4,47% | 7.305,00 |
| 13.03.2025 | 2,00 | 2,08 | 1,98 | 2,07 | 4,21% | - |
| 12.03.2025 | 1,92 | 1,98 | 1,92 | 1,98 | 5,76% | 4.255,00 |
| 11.03.2025 | 1,79 | 1,88 | 1,79 | 1,88 | 4,22% | 1.500,00 |
| 10.03.2025 | 1,82 | 1,82 | 1,80 | 1,80 | -6,05% | 5.000,00 |
| 07.03.2025 | 1,91 | 1,98 | 1,86 | 1,92 | -4,01% | 66.527,00 |
| 06.03.2025 | 2,08 | 2,08 | 1,94 | 2,00 | 1,11% | 5.800,00 |
| 05.03.2025 | 1,96 | 2,25 | 1,96 | 1,97 | 1,75% | 60.944,00 |
| 04.03.2025 | 1,93 | 2,04 | 1,92 | 1,94 | -3,72% | 8.811,00 |
| 03.03.2025 | 1,99 | 2,07 | 1,96 | 2,02 | 1,77% | 9.346,00 |
| 28.02.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -2,70% | 1.700,00 |
| 27.02.2025 | 2,07 | 2,07 | 2,04 | 2,04 | -7,08% | 1.950,00 |
| 26.02.2025 | 2,08 | 2,19 | 2,07 | 2,19 | 9,61% | 7.756,00 |
| 25.02.2025 | 1,99 | 2,00 | 1,95 | 2,00 | 4,06% | 3.487,00 |
| 24.02.2025 | 1,92 | 1,92 | 1,91 | 1,92 | -4,00% | 2.300,00 |
| 21.02.2025 | 2,16 | 2,16 | 2,00 | 2,00 | -5,66% | 8.126,00 |
| 20.02.2025 | 2,02 | 2,12 | 2,00 | 2,12 | 7,07% | 8.595,00 |
| 19.02.2025 | 2,04 | 2,04 | 1,98 | 1,98 | -6,60% | 2.500,00 |
| 18.02.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,24% | 7.035,00 |
| 17.02.2025 | 2,12 | 2,19 | 2,04 | 2,13 | -0,70% | 9.097,00 |
| 14.02.2025 | 2,16 | 2,16 | 2,09 | 2,14 | 3,26% | 6.148,00 |
| 13.02.2025 | 2,08 | 2,11 | 2,04 | 2,07 | 3,37% | - |
| 12.02.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -0,50% | 550,00 |
| 11.02.2025 | 2,15 | 2,15 | 2,02 | 2,02 | -5,40% | 9.978,00 |
| 10.02.2025 | 2,02 | 2,15 | 1,97 | 2,13 | 6,50% | 12.534,00 |
| 07.02.2025 | 1,99 | 2,04 | 1,95 | 2,00 | 2,77% | 19.250,00 |
| 06.02.2025 | 1,87 | 1,95 | 1,87 | 1,95 | 1,99% | 3.773,00 |
| 05.02.2025 | 1,91 | 1,91 | 1,89 | 1,91 | 1,17% | 3.790,00 |
| 04.02.2025 | 1,75 | 1,89 | 1,75 | 1,89 | 4,55% | 7.366,00 |
| 03.02.2025 | 1,86 | 1,87 | 1,70 | 1,80 | -1,31% | 13.800,00 |
| 31.01.2025 | 1,82 | 1,86 | 1,82 | 1,83 | 5,30% | 9.200,00 |
| 30.01.2025 | 1,80 | 1,80 | 1,74 | 1,74 | -5,14% | 12.416,00 |
| 29.01.2025 | 1,78 | 1,83 | 1,78 | 1,83 | 1,10% | 13.300,00 |
| 28.01.2025 | 1,79 | 1,81 | 1,78 | 1,81 | 1,57% | 12.500,00 |
| 27.01.2025 | 1,81 | 1,81 | 1,78 | 1,78 | -6,70% | 7.150,00 |
| 24.01.2025 | 1,93 | 1,93 | 1,91 | 1,91 | 0,95% | 2.500,00 |