2,110€
2,18%
Echtzeit-Aktienkurs Taseko Mines Ltd.
Bid:
Ask:
Aktienkurse zur Taseko Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2024 | 2,18 | 2,18 | 2,17 | 2,17 | -3,98% | 3.030,00 |
| 16.10.2024 | 2,25 | 2,26 | 2,17 | 2,26 | 4,39% | 1.020,00 |
| 15.10.2024 | 2,30 | 2,31 | 2,14 | 2,17 | -3,99% | - |
| 14.10.2024 | 2,24 | 2,26 | 2,24 | 2,26 | -2,38% | 1.425,00 |
| 11.10.2024 | 2,33 | 2,33 | 2,31 | 2,31 | 1,09% | 9.000,00 |
| 10.10.2024 | 2,29 | 2,29 | 2,29 | 2,29 | 1,56% | 1.000,00 |
| 09.10.2024 | 2,25 | 2,27 | 2,25 | 2,25 | -1,75% | 12.012,00 |
| 08.10.2024 | 2,40 | 2,40 | 2,29 | 2,29 | -3,78% | 8.398,00 |
| 07.10.2024 | 2,45 | 2,45 | 2,38 | 2,38 | -0,63% | 655,00 |
| 04.10.2024 | 2,25 | 2,40 | 2,25 | 2,40 | 4,59% | 14.965,00 |
| 03.10.2024 | 2,36 | 2,37 | 2,27 | 2,29 | -2,55% | - |
| 02.10.2024 | 2,31 | 2,39 | 2,31 | 2,35 | 1,51% | 1.260,00 |
| 01.10.2024 | 2,31 | 2,33 | 2,23 | 2,32 | 1,09% | 21.269,00 |
| 30.09.2024 | 2,31 | 2,31 | 2,29 | 2,29 | -0,65% | 6.250,00 |
| 27.09.2024 | 2,32 | 2,36 | 2,29 | 2,31 | -1,50% | 19.225,00 |
| 26.09.2024 | 2,14 | 2,35 | 2,14 | 2,34 | 8,08% | 33.701,00 |
| 25.09.2024 | 2,17 | 2,23 | 2,17 | 2,17 | -2,48% | 3.610,00 |
| 24.09.2024 | 2,07 | 2,22 | 2,07 | 2,22 | 6,73% | 9.195,00 |
| 23.09.2024 | 2,01 | 2,08 | 2,00 | 2,08 | 5,37% | 23.990,00 |
| 20.09.2024 | 1,97 | 1,97 | 1,94 | 1,97 | -0,70% | 24.990,00 |
| 19.09.2024 | 1,93 | 1,99 | 1,93 | 1,99 | 1,12% | 3.850,00 |
| 18.09.2024 | 1,96 | 1,97 | 1,96 | 1,97 | 1,34% | 2.120,00 |
| 17.09.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 2,11% | 1.385,00 |
| 16.09.2024 | 1,98 | 1,98 | 1,88 | 1,90 | 1,93% | 6.372,00 |
| 13.09.2024 | 1,93 | 1,93 | 1,86 | 1,86 | 1,41% | 22.123,00 |
| 12.09.2024 | 1,73 | 1,86 | 1,68 | 1,84 | 4,85% | 33.950,00 |
| 11.09.2024 | 1,76 | 1,77 | 1,72 | 1,75 | 1,15% | - |
| 10.09.2024 | 1,76 | 1,77 | 1,72 | 1,73 | 3,15% | - |
| 09.09.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -2,55% | 1.501,00 |
| 06.09.2024 | 1,74 | 1,74 | 1,69 | 1,72 | -4,12% | 9.500,00 |
| 05.09.2024 | 1,82 | 1,82 | 1,80 | 1,80 | -5,57% | 4.315,00 |
| 04.09.2024 | 1,76 | 1,90 | 1,76 | 1,90 | 4,62% | 3.900,00 |
| 03.09.2024 | 1,99 | 1,99 | 1,80 | 1,82 | -8,82% | 8.434,00 |
| 02.09.2024 | 2,02 | 2,05 | 2,00 | 2,00 | 0,76% | 818,00 |
| 30.08.2024 | 1,99 | 2,07 | 1,98 | 1,98 | -1,93% | - |
| 29.08.2024 | 1,93 | 2,02 | 1,93 | 2,02 | 3,48% | 525,00 |
| 28.08.2024 | 2,01 | 2,02 | 1,95 | 1,95 | -4,78% | 5.370,00 |
| 27.08.2024 | 2,01 | 2,05 | 2,01 | 2,05 | -0,49% | 6.600,00 |
| 26.08.2024 | 2,08 | 2,08 | 2,02 | 2,06 | 0,49% | 2.069,00 |
| 23.08.2024 | 2,05 | 2,05 | 2,05 | 2,05 | 3,22% | 1.000,00 |
| 22.08.2024 | 2,00 | 2,00 | 1,99 | 1,99 | -2,41% | 10.997,00 |
| 21.08.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 1,50% | 1.000,00 |
| 20.08.2024 | 2,01 | 2,01 | 2,01 | 2,01 | -0,99% | 2.000,00 |
| 19.08.2024 | 2,15 | 2,15 | 2,03 | 2,03 | -1,70% | 4.000,00 |
| 16.08.2024 | 1,99 | 2,06 | 1,99 | 2,06 | 1,73% | 1.842,00 |
| 15.08.2024 | 1,93 | 2,03 | 1,93 | 2,03 | 8,64% | 5.800,00 |
| 14.08.2024 | 1,93 | 1,93 | 1,86 | 1,86 | -3,92% | 4.537,00 |
| 13.08.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 3,52% | 2.000,00 |
| 12.08.2024 | 1,89 | 1,89 | 1,87 | 1,87 | 1,85% | 1.400,00 |
| 09.08.2024 | 1,83 | 1,90 | 1,83 | 1,84 | 3,95% | 8.643,00 |
| 08.08.2024 | 1,74 | 1,78 | 1,72 | 1,77 | 1,37% | - |
| 07.08.2024 | 1,90 | 1,90 | 1,75 | 1,75 | -4,17% | 942,00 |
| 06.08.2024 | 1,80 | 1,82 | 1,80 | 1,82 | 2,36% | 6.284,00 |
| 05.08.2024 | 1,83 | 1,83 | 1,55 | 1,78 | -3,47% | 37.252,00 |
| 02.08.2024 | 1,97 | 1,97 | 1,84 | 1,84 | -4,75% | 965,00 |
| 01.08.2024 | 2,04 | 2,04 | 1,94 | 1,94 | -2,02% | 9.700,00 |
| 31.07.2024 | 1,95 | 1,98 | 1,95 | 1,98 | 1,96% | 6.700,00 |
| 30.07.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -3,10% | 784,00 |
| 29.07.2024 | 1,97 | 2,00 | 1,95 | 2,00 | -0,74% | 2.551,00 |
| 26.07.2024 | 1,95 | 2,02 | 1,95 | 2,02 | 1,97% | 7.100,00 |
| 25.07.2024 | 1,96 | 1,98 | 1,88 | 1,98 | 2,28% | 13.620,00 |
| 24.07.2024 | 2,06 | 2,06 | 1,93 | 1,93 | -6,67% | 3.565,00 |
| 23.07.2024 | 2,04 | 2,07 | 2,04 | 2,07 | 1,22% | 4.245,00 |
| 22.07.2024 | 2,02 | 2,07 | 2,02 | 2,05 | 1,74% | 12.487,00 |
| 19.07.2024 | 2,07 | 2,07 | 1,96 | 2,01 | -0,25% | 11.285,00 |
| 18.07.2024 | 2,13 | 2,13 | 1,97 | 2,02 | -3,82% | 12.050,00 |
| 17.07.2024 | 2,22 | 2,22 | 2,07 | 2,10 | -3,01% | 16.531,00 |
| 16.07.2024 | 2,16 | 2,16 | 2,14 | 2,16 | -1,59% | 3.640,00 |
| 15.07.2024 | 2,30 | 2,30 | 2,20 | 2,20 | -4,98% | 19.960,00 |
| 12.07.2024 | 2,33 | 2,33 | 2,31 | 2,31 | 1,76% | 8.705,00 |
| 11.07.2024 | 2,39 | 2,39 | 2,27 | 2,27 | -0,44% | 2.850,00 |
| 10.07.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -1,51% | 550,00 |
| 09.07.2024 | 2,39 | 2,39 | 2,32 | 2,32 | -2,53% | 7.199,00 |
| 08.07.2024 | 2,40 | 2,43 | 2,36 | 2,38 | -3,26% | 16.988,00 |
| 05.07.2024 | 2,39 | 2,46 | 2,39 | 2,46 | 6,28% | 6.600,00 |
| 04.07.2024 | 2,31 | 2,31 | 2,31 | 2,31 | -1,70% | 1.000,00 |
| 03.07.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 4,21% | 1.000,00 |
| 02.07.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -1,10% | 101,00 |
| 01.07.2024 | 2,31 | 2,31 | 2,26 | 2,28 | -1,51% | 216,00 |
| 28.06.2024 | 2,33 | 2,33 | 2,32 | 2,32 | 1,98% | 1.150,00 |
| 27.06.2024 | 2,31 | 2,31 | 2,27 | 2,27 | -0,22% | 3.250,00 |
| 26.06.2024 | 2,39 | 2,39 | 2,28 | 2,28 | -4,21% | 7.020,00 |
| 25.06.2024 | 2,36 | 2,40 | 2,35 | 2,38 | -2,46% | 8.175,00 |
| 24.06.2024 | 2,34 | 2,44 | 2,33 | 2,44 | 1,88% | 7.285,00 |
| 21.06.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -2,25% | 6.399,00 |
| 20.06.2024 | 2,37 | 2,48 | 2,37 | 2,45 | 3,16% | 1.528,00 |
| 19.06.2024 | 2,37 | 2,44 | 2,37 | 2,37 | -1,66% | 3.350,00 |