2,100€
1,57%
Echtzeit-Aktienkurs Taseko Mines Ltd.
Bid:
Ask:
Aktienkurse zur Taseko Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.01.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | 1.000,00 |
| 22.01.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -0,53% | 5.000,00 |
| 21.01.2025 | 1,93 | 1,93 | 1,90 | 1,90 | -3,60% | 3.650,00 |
| 20.01.2025 | 1,96 | 2,00 | 1,95 | 1,97 | 1,08% | - |
| 17.01.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -0,41% | 250,00 |
| 16.01.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -0,20% | 25,00 |
| 15.01.2025 | 1,98 | 1,98 | 1,96 | 1,96 | 2,61% | 2.000,00 |
| 14.01.2025 | 2,03 | 2,03 | 1,91 | 1,91 | -3,82% | 1.460,00 |
| 13.01.2025 | 2,09 | 2,09 | 1,98 | 1,99 | -6,13% | 13.157,00 |
| 10.01.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -4,50% | 1.500,00 |
| 09.01.2025 | 2,11 | 2,23 | 2,11 | 2,22 | 7,51% | 3.470,00 |
| 08.01.2025 | 1,94 | 2,07 | 1,94 | 2,07 | 3,25% | 8.946,00 |
| 07.01.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | 3.000,00 |
| 06.01.2025 | 1,98 | 2,01 | 1,98 | 2,00 | 3,95% | 4.917,00 |
| 03.01.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -0,31% | 2.000,00 |
| 02.01.2025 | 1,90 | 1,95 | 1,86 | 1,93 | 1,69% | 21.305,00 |
| 30.12.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 2,48% | 194,00 |
| 27.12.2024 | 1,90 | 1,90 | 1,85 | 1,85 | -2,88% | 6.750,00 |
| 23.12.2024 | 1,91 | 1,92 | 1,89 | 1,91 | -1,50% | - |
| 20.12.2024 | 1,85 | 1,94 | 1,85 | 1,94 | 3,53% | 9.500,00 |
| 19.12.2024 | 1,81 | 1,89 | 1,81 | 1,87 | -4,49% | 6.480,00 |
| 18.12.2024 | 1,92 | 1,96 | 1,92 | 1,96 | 0,72% | 7.381,00 |
| 17.12.2024 | 1,90 | 1,94 | 1,87 | 1,94 | 1,57% | 6.283,00 |
| 16.12.2024 | 2,02 | 2,02 | 1,91 | 1,91 | -0,31% | 8.959,00 |
| 13.12.2024 | 1,93 | 1,93 | 1,92 | 1,92 | -5,19% | 12.000,00 |
| 12.12.2024 | 2,05 | 2,05 | 2,03 | 2,03 | -1,22% | 1.100,00 |
| 11.12.2024 | 2,01 | 2,06 | 2,01 | 2,05 | 2,60% | 12.606,00 |
| 10.12.2024 | 2,12 | 2,12 | 2,00 | 2,00 | -0,10% | 5.710,00 |
| 09.12.2024 | 1,92 | 2,05 | 1,92 | 2,00 | 7,24% | 14.360,00 |
| 06.12.2024 | 1,89 | 1,93 | 1,85 | 1,87 | -2,76% | - |
| 05.12.2024 | 1,86 | 1,92 | 1,86 | 1,92 | 1,70% | 1.225,00 |
| 04.12.2024 | 1,91 | 1,98 | 1,87 | 1,89 | -3,78% | 12.690,00 |
| 03.12.2024 | 1,86 | 1,97 | 1,86 | 1,96 | 2,40% | 1.351,00 |
| 02.12.2024 | 1,93 | 1,94 | 1,90 | 1,91 | 0,74% | 28.181,00 |
| 29.11.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -2,06% | 445,00 |
| 28.11.2024 | 1,93 | 2,15 | 1,87 | 1,94 | 1,04% | 9.748,00 |
| 27.11.2024 | 1,92 | 1,94 | 1,92 | 1,92 | 2,24% | 4.200,00 |
| 26.11.2024 | 1,87 | 1,93 | 1,82 | 1,88 | -2,39% | 18.261,00 |
| 25.11.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -3,22% | 340,00 |
| 22.11.2024 | 2,00 | 2,00 | 1,99 | 1,99 | 1,69% | 1.710,00 |
| 21.11.2024 | 1,99 | 2,01 | 1,95 | 1,96 | -2,15% | - |
| 20.11.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 0,30% | 1.300,00 |
| 19.11.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 4,95% | 2.000,00 |
| 18.11.2024 | 1,86 | 1,97 | 1,83 | 1,90 | 0,64% | 10.615,00 |
| 15.11.2024 | 1,93 | 1,96 | 1,89 | 1,89 | -2,28% | 4.000,00 |
| 14.11.2024 | 1,97 | 1,97 | 1,91 | 1,93 | -1,93% | 5.890,00 |
| 13.11.2024 | 1,99 | 1,99 | 1,97 | 1,97 | -2,09% | 6.300,00 |
| 12.11.2024 | 2,09 | 2,09 | 1,99 | 2,01 | -6,51% | 7.602,00 |
| 11.11.2024 | 2,28 | 2,29 | 2,13 | 2,15 | -3,59% | 10.900,00 |
| 08.11.2024 | 2,40 | 2,40 | 2,23 | 2,23 | -4,50% | 3.164,00 |
| 07.11.2024 | 2,09 | 2,39 | 2,09 | 2,34 | 14,32% | 12.380,00 |
| 06.11.2024 | 2,23 | 2,23 | 2,01 | 2,04 | -1,80% | - |
| 05.11.2024 | 2,05 | 2,12 | 2,05 | 2,08 | 0,73% | - |
| 04.11.2024 | 2,06 | 2,07 | 2,04 | 2,07 | -1,67% | 9.691,00 |
| 01.11.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 3,19% | 115,00 |
| 31.10.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -6,86% | 1.250,00 |
| 30.10.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 2,94% | 2.000,00 |
| 29.10.2024 | 2,14 | 2,19 | 2,12 | 2,12 | 0,83% | - |
| 28.10.2024 | 2,13 | 2,13 | 2,11 | 2,11 | -2,77% | 4.249,00 |
| 25.10.2024 | 2,17 | 2,19 | 2,14 | 2,17 | 3,59% | - |
| 24.10.2024 | 2,09 | 2,09 | 2,09 | 2,09 | -2,56% | 1.000,00 |
| 23.10.2024 | 2,21 | 2,21 | 2,15 | 2,15 | -2,05% | 3.550,00 |
| 22.10.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -1,13% | 450,00 |
| 21.10.2024 | 2,24 | 2,28 | 2,21 | 2,22 | -0,23% | 9.770,00 |
| 18.10.2024 | 2,22 | 2,25 | 2,22 | 2,22 | 2,30% | 6.321,00 |