5,115€
1,69%
Echtzeit-Aktienkurs Taseko Mines Ltd.
Bid:
Ask:
Aktienkurse zur Taseko Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 5,24 | 5,24 | 5,01 | 5,17 | 2,78% | 4.497,00 |
| 08.01.2026 | 5,32 | 5,32 | 4,99 | 5,03 | -1,76% | 5.905,00 |
| 07.01.2026 | 5,43 | 5,43 | 5,12 | 5,12 | -2,10% | 4.446,00 |
| 06.01.2026 | 5,22 | 5,43 | 5,22 | 5,23 | 0,38% | 3.397,00 |
| 05.01.2026 | 4,86 | 5,21 | 4,86 | 5,21 | 7,98% | 6.282,00 |
| 02.01.2026 | 4,94 | 5,12 | 4,76 | 4,83 | -3,50% | 8.169,00 |
| 30.12.2025 | 4,88 | 5,00 | 4,72 | 5,00 | 3,31% | 4.103,00 |
| 29.12.2025 | 5,10 | 5,10 | 4,71 | 4,84 | 0,62% | 20.574,00 |
| 23.12.2025 | 4,62 | 4,89 | 4,62 | 4,81 | 3,00% | 5.789,00 |
| 22.12.2025 | 4,78 | 4,78 | 4,67 | 4,67 | -0,11% | 2.342,00 |
| 19.12.2025 | 4,51 | 4,71 | 4,33 | 4,68 | 6,61% | 1.400,00 |
| 18.12.2025 | 4,45 | 4,45 | 4,39 | 4,39 | 1,15% | 1.027,00 |
| 17.12.2025 | 4,34 | 4,34 | 4,34 | 4,34 | -3,45% | 1,00 |
| 16.12.2025 | 4,52 | 4,52 | 4,49 | 4,49 | -1,10% | 6.863,00 |
| 15.12.2025 | 4,73 | 4,73 | 4,51 | 4,54 | -0,22% | 6.883,00 |
| 12.12.2025 | 4,65 | 4,66 | 4,55 | 4,55 | 0,00% | 5.440,00 |
| 11.12.2025 | 4,54 | 4,55 | 4,51 | 4,55 | 0,44% | 1.757,00 |
| 10.12.2025 | 4,53 | 4,53 | 4,53 | 4,53 | 3,66% | 100,00 |
| 09.12.2025 | 4,40 | 4,40 | 4,37 | 4,37 | -3,21% | 276,00 |
| 08.12.2025 | 4,46 | 4,64 | 4,43 | 4,52 | -0,88% | 891,00 |
| 05.12.2025 | 4,69 | 4,71 | 4,56 | 4,56 | -1,73% | 3.238,00 |
| 04.12.2025 | 4,51 | 4,64 | 4,47 | 4,64 | 2,66% | 2.500,00 |
| 03.12.2025 | 4,57 | 4,57 | 4,49 | 4,52 | 2,61% | 19.232,00 |
| 02.12.2025 | 4,57 | 4,57 | 4,40 | 4,40 | -2,98% | 2.625,00 |
| 01.12.2025 | 4,55 | 4,64 | 4,42 | 4,54 | -0,66% | 26.831,00 |
| 28.11.2025 | 4,32 | 4,59 | 4,32 | 4,57 | 6,78% | 7.351,00 |
| 27.11.2025 | 4,49 | 4,49 | 4,28 | 4,28 | -0,81% | 13.566,00 |
| 26.11.2025 | 3,87 | 4,34 | 3,87 | 4,31 | 8,02% | 8.261,00 |
| 25.11.2025 | 3,96 | 3,99 | 3,96 | 3,99 | 5,14% | 7.010,00 |
| 24.11.2025 | 3,76 | 3,80 | 3,70 | 3,80 | 2,29% | 1.824,00 |
| 21.11.2025 | 3,61 | 3,71 | 3,61 | 3,71 | 0,95% | 2.128,00 |
| 20.11.2025 | 3,96 | 3,96 | 3,68 | 3,68 | -5,53% | 4.680,00 |
| 19.11.2025 | 3,78 | 3,89 | 3,78 | 3,89 | 2,23% | 4.268,00 |
| 18.11.2025 | 3,79 | 3,81 | 3,75 | 3,81 | -1,04% | 909,00 |
| 17.11.2025 | 3,81 | 3,96 | 3,75 | 3,85 | 5,05% | 4.210,00 |
| 14.11.2025 | 3,46 | 3,68 | 3,36 | 3,66 | 2,23% | 7.372,00 |
| 13.11.2025 | 3,87 | 3,87 | 3,56 | 3,58 | -13,94% | 7.436,00 |
| 12.11.2025 | 3,90 | 4,16 | 3,89 | 4,16 | 6,80% | 2.978,00 |
| 11.11.2025 | 3,90 | 3,90 | 3,90 | 3,90 | -1,64% | 2.000,00 |
| 10.11.2025 | 3,89 | 3,96 | 3,89 | 3,96 | 4,21% | 1.450,00 |
| 07.11.2025 | 3,86 | 3,86 | 3,66 | 3,80 | -1,17% | 3.279,00 |
| 06.11.2025 | 3,75 | 3,85 | 3,75 | 3,85 | 4,06% | 1.019,00 |
| 05.11.2025 | 3,61 | 3,70 | 3,61 | 3,70 | 1,23% | 1.601,00 |
| 04.11.2025 | 3,77 | 3,77 | 3,65 | 3,65 | -3,95% | 1.600,00 |
| 03.11.2025 | 4,00 | 4,00 | 3,79 | 3,80 | -0,13% | 3.921,00 |
| 31.10.2025 | 3,90 | 3,90 | 3,81 | 3,81 | -0,78% | 2.240,00 |
| 30.10.2025 | 3,90 | 3,90 | 3,84 | 3,84 | -2,42% | 2.550,00 |
| 29.10.2025 | 3,75 | 3,93 | 3,75 | 3,93 | 7,23% | 1.961,00 |
| 28.10.2025 | 3,34 | 3,67 | 3,28 | 3,67 | 3,24% | 8.050,00 |
| 27.10.2025 | 3,53 | 3,55 | 3,53 | 3,55 | 0,42% | 3.910,00 |
| 24.10.2025 | 3,58 | 3,64 | 3,54 | 3,54 | 1,00% | 11.487,00 |
| 23.10.2025 | 3,40 | 3,58 | 3,40 | 3,50 | 4,01% | 7.370,00 |
| 22.10.2025 | 3,13 | 3,37 | 3,13 | 3,37 | 2,91% | 5.525,00 |
| 21.10.2025 | 3,49 | 3,49 | 3,18 | 3,27 | -4,11% | 5.899,00 |
| 20.10.2025 | 3,39 | 3,43 | 3,39 | 3,41 | 4,76% | 18.683,00 |
| 17.10.2025 | 3,32 | 3,37 | 3,26 | 3,26 | -4,96% | 2.100,00 |
| 16.10.2025 | 3,44 | 3,59 | 3,43 | 3,43 | -5,65% | 12.918,00 |
| 15.10.2025 | 3,94 | 3,95 | 3,63 | 3,63 | -6,32% | 3.615,00 |
| 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 |