3,705€
-4,39%
Echtzeit-Aktienkurs Taseko Mines Ltd.
Bid:
Ask:
Aktienkurse zur Taseko Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,86 | 4,00 | 3,84 | 3,89 | 0,45% | - |
| 14.10.2025 | 3,98 | 3,98 | 3,81 | 3,88 | -2,39% | 2.168,00 |
| 13.10.2025 | 3,72 | 3,97 | 3,72 | 3,97 | 5,59% | 5.718,00 |
| 10.10.2025 | 3,86 | 3,86 | 3,76 | 3,76 | -3,47% | 5.710,00 |
| 09.10.2025 | 3,88 | 4,10 | 3,73 | 3,90 | 1,70% | 5.964,00 |
| 08.10.2025 | 3,57 | 3,83 | 3,57 | 3,83 | 9,74% | 6.125,00 |
| 07.10.2025 | 3,45 | 3,59 | 3,45 | 3,49 | -0,57% | 1.373,00 |
| 06.10.2025 | 3,59 | 3,75 | 3,51 | 3,51 | -2,23% | 1.001,00 |
| 03.10.2025 | 3,59 | 3,66 | 3,59 | 3,59 | 0,00% | 4.921,00 |
| 02.10.2025 | 3,59 | 3,59 | 3,50 | 3,59 | 1,56% | 10.202,00 |
| 01.10.2025 | 3,68 | 3,68 | 3,54 | 3,54 | 0,43% | 871,00 |
| 30.09.2025 | 3,62 | 3,62 | 3,52 | 3,52 | -0,28% | 3.350,00 |
| 29.09.2025 | 3,52 | 3,56 | 3,46 | 3,53 | 1,29% | 3.562,00 |
| 26.09.2025 | 3,49 | 3,51 | 3,47 | 3,49 | 3,26% | - |
| 25.09.2025 | 3,53 | 3,61 | 3,33 | 3,38 | -3,02% | 6.700,00 |
| 24.09.2025 | 3,49 | 3,49 | 3,48 | 3,48 | 11,18% | 425,00 |
| 23.09.2025 | 3,21 | 3,28 | 3,13 | 3,13 | -1,73% | 1.153,00 |
| 22.09.2025 | 3,20 | 3,22 | 3,17 | 3,19 | -1,39% | 12.100,00 |
| 19.09.2025 | 3,07 | 3,23 | 3,07 | 3,23 | 4,45% | 5.114,00 |
| 18.09.2025 | 3,09 | 3,13 | 3,09 | 3,09 | 0,49% | - |
| 17.09.2025 | 3,04 | 3,11 | 2,96 | 3,08 | -0,89% | - |
| 16.09.2025 | 3,05 | 3,13 | 3,05 | 3,11 | 0,16% | 1.267,00 |
| 15.09.2025 | 2,96 | 3,10 | 2,96 | 3,10 | 2,99% | 4.417,00 |
| 12.09.2025 | 3,01 | 3,01 | 3,01 | 3,01 | 3,08% | 270,00 |
| 11.09.2025 | 2,88 | 2,92 | 2,88 | 2,92 | 1,74% | 18.450,00 |
| 10.09.2025 | 2,87 | 2,87 | 2,86 | 2,87 | -0,35% | 4.200,00 |
| 09.09.2025 | 2,90 | 3,00 | 2,88 | 2,88 | -0,35% | 3.001,00 |
| 08.09.2025 | 2,90 | 2,95 | 2,88 | 2,89 | -1,20% | 1.598,00 |
| 05.09.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 1,04% | 1.500,00 |
| 04.09.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -1,86% | 620,00 |
| 03.09.2025 | 2,89 | 2,95 | 2,89 | 2,95 | 2,25% | 1.066,00 |
| 02.09.2025 | 2,83 | 2,89 | 2,83 | 2,89 | 1,76% | 1.700,00 |
| 01.09.2025 | 2,84 | 2,84 | 2,73 | 2,84 | 2,35% | 622,00 |
| 29.08.2025 | 2,75 | 2,77 | 2,73 | 2,77 | 0,54% | 2.750,00 |
| 28.08.2025 | 2,71 | 2,76 | 2,71 | 2,76 | 1,85% | 1.400,00 |
| 27.08.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -3,22% | 2.000,00 |
| 26.08.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | 1.800,00 |
| 25.08.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 2,42% | 100,00 |
| 22.08.2025 | 2,69 | 2,70 | 2,69 | 2,69 | -0,19% | 8.900,00 |
| 21.08.2025 | 2,61 | 2,70 | 2,61 | 2,70 | 1,79% | 4.440,00 |
| 20.08.2025 | 2,64 | 2,68 | 2,59 | 2,65 | -1,94% | - |
| 19.08.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | 540,00 |
| 18.08.2025 | 2,84 | 2,84 | 2,70 | 2,70 | -3,74% | 51,00 |
| 15.08.2025 | 2,85 | 2,85 | 2,81 | 2,81 | -4,10% | 5.398,00 |
| 14.08.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 1,92% | 1.000,00 |
| 13.08.2025 | 2,95 | 2,95 | 2,87 | 2,87 | 6,30% | 10.206,00 |
| 12.08.2025 | 2,71 | 2,71 | 2,70 | 2,70 | 0,93% | 2.400,00 |
| 11.08.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -2,37% | 680,00 |
| 08.08.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 3,20% | 1.000,00 |
| 07.08.2025 | 2,62 | 2,66 | 2,62 | 2,66 | 1,34% | 619,00 |
| 06.08.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -2,42% | 1.000,00 |
| 05.08.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -1,65% | 4.155,00 |
| 04.08.2025 | 2,61 | 2,73 | 2,61 | 2,73 | 4,20% | 2.002,00 |
| 01.08.2025 | 2,74 | 2,74 | 2,62 | 2,62 | -1,87% | 998,00 |
| 31.07.2025 | 2,65 | 2,72 | 2,65 | 2,67 | -1,48% | 35.730,00 |
| 30.07.2025 | 2,85 | 2,88 | 2,61 | 2,71 | -7,19% | 32.521,00 |
| 29.07.2025 | 2,91 | 3,01 | 2,88 | 2,92 | 0,52% | 14.503,00 |
| 28.07.2025 | 2,86 | 2,91 | 2,86 | 2,91 | -0,17% | 1.413,00 |
| 25.07.2025 | 2,93 | 2,95 | 2,89 | 2,91 | -0,51% | - |
| 24.07.2025 | 3,00 | 3,00 | 2,93 | 2,93 | 1,04% | 5.050,00 |
| 23.07.2025 | 2,91 | 3,03 | 2,90 | 2,90 | 0,70% | 15.635,00 |
| 22.07.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 2,13% | 881,00 |
| 21.07.2025 | 2,78 | 2,83 | 2,77 | 2,82 | 2,36% | 4.570,00 |
| 18.07.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 0,18% | 100,00 |
| 17.07.2025 | 2,79 | 2,81 | 2,74 | 2,75 | -3,51% | 6.675,00 |
| 16.07.2025 | 2,97 | 2,97 | 2,82 | 2,85 | -3,72% | 1.759,00 |
| 15.07.2025 | 3,05 | 3,10 | 2,96 | 2,96 | -3,11% | 931,00 |
| 14.07.2025 | 3,02 | 3,13 | 3,02 | 3,05 | -1,61% | 3.730,00 |
| 11.07.2025 | 3,18 | 3,18 | 3,05 | 3,10 | 1,31% | 4.850,00 |
| 10.07.2025 | 2,84 | 3,09 | 2,84 | 3,06 | 9,29% | 19.072,00 |
| 09.07.2025 | 3,02 | 3,02 | 2,74 | 2,80 | -5,08% | 6.613,00 |
| 08.07.2025 | 2,76 | 2,95 | 2,76 | 2,95 | 7,27% | 2.701,00 |
| 07.07.2025 | 2,80 | 2,84 | 2,75 | 2,75 | -0,72% | 3.674,00 |
| 04.07.2025 | 2,74 | 2,77 | 2,69 | 2,77 | -2,29% | 6.800,00 |
| 03.07.2025 | 2,85 | 2,85 | 2,84 | 2,84 | 0,71% | 2.850,00 |
| 02.07.2025 | 2,80 | 2,85 | 2,78 | 2,82 | -0,88% | 3.216,00 |
| 01.07.2025 | 2,73 | 2,84 | 2,65 | 2,84 | 7,58% | 26.744,00 |
| 30.06.2025 | 2,69 | 2,69 | 2,64 | 2,64 | -1,12% | 5.921,00 |
| 27.06.2025 | 2,76 | 2,76 | 2,67 | 2,67 | -0,93% | 6.010,00 |
| 26.06.2025 | 2,60 | 2,70 | 2,60 | 2,70 | 8,67% | 7.907,00 |
| 25.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,40% | 500,00 |
| 24.06.2025 | 2,49 | 2,56 | 2,46 | 2,49 | 1,01% | - |
| 23.06.2025 | 2,44 | 2,49 | 2,43 | 2,47 | -1,60% | - |
| 20.06.2025 | 2,51 | 2,56 | 2,51 | 2,51 | -5,83% | 2.150,00 |
| 19.06.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 2,70% | 500,00 |
| 18.06.2025 | 2,43 | 2,59 | 2,43 | 2,59 | 3,19% | 8.021,00 |
| 17.06.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -6,52% | 17.000,00 |
| 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 |