2,373€
0,53%
Echtzeit-Aktienkurs Taseko Mines Limited
Bid:
Ask:
Aktienkurse zur Taseko Mines Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 2,39 | 2,49 | 2,36 | 2,38 | 0,95% | 2.400,00 |
| 09.05.2024 | 2,30 | 2,37 | 2,28 | 2,36 | 3,28% | 2.602,00 |
| 08.05.2024 | 2,35 | 2,40 | 2,27 | 2,29 | -2,25% | 17.880,00 |
| 07.05.2024 | 2,32 | 2,36 | 2,28 | 2,34 | 0,86% | 2.299,00 |
| 06.05.2024 | 2,20 | 2,33 | 2,16 | 2,32 | 3,34% | 10.319,00 |
| 03.05.2024 | 2,24 | 2,30 | 2,14 | 2,24 | 0,00% | 4.240,00 |
| 02.05.2024 | 2,29 | 2,35 | 2,20 | 2,24 | -2,50% | 8.022,00 |
| 30.04.2024 | 2,48 | 2,54 | 2,30 | 2,30 | -7,16% | 10.230,00 |
| 29.04.2024 | 2,43 | 2,53 | 2,40 | 2,48 | 2,59% | 18.740,00 |
| 26.04.2024 | 2,30 | 2,42 | 2,29 | 2,42 | 5,11% | 32.300,00 |
| 25.04.2024 | 2,20 | 2,32 | 2,06 | 2,30 | 4,31% | 29.957,00 |
| 24.04.2024 | 2,20 | 2,26 | 2,19 | 2,20 | -0,79% | 21.413,00 |
| 23.04.2024 | 2,23 | 2,28 | 2,15 | 2,22 | -0,78% | 6.393,00 |
| 22.04.2024 | 2,31 | 2,32 | 2,22 | 2,24 | -3,35% | 60.120,00 |
| 19.04.2024 | 2,34 | 2,40 | 2,31 | 2,32 | -1,59% | 3.665,00 |
| 18.04.2024 | 2,30 | 2,42 | 2,30 | 2,35 | 2,17% | 21.500,00 |
| 17.04.2024 | 2,47 | 2,55 | 2,29 | 2,30 | -1,60% | 66.295,00 |
| 16.04.2024 | 2,30 | 2,35 | 2,21 | 2,34 | 1,63% | 44.848,00 |
| 15.04.2024 | 2,33 | 2,47 | 2,23 | 2,30 | -1,07% | 166.693,00 |
| 12.04.2024 | 2,33 | 2,46 | 2,31 | 2,33 | -0,32% | 18.560,00 |
| 11.04.2024 | 2,32 | 2,35 | 2,26 | 2,34 | 0,97% | 23.185,00 |
| 10.04.2024 | 2,37 | 2,38 | 2,19 | 2,31 | -0,54% | 71.133,00 |
| 09.04.2024 | 2,25 | 2,50 | 2,22 | 2,33 | 3,22% | 6.235,00 |
| 08.04.2024 | 2,18 | 2,28 | 2,11 | 2,25 | 2,74% | 67.843,00 |
| 05.04.2024 | 2,12 | 2,22 | 2,12 | 2,19 | 2,93% | 4.700,00 |
| 04.04.2024 | 2,25 | 2,35 | 2,12 | 2,13 | -5,23% | 18.872,00 |
| 03.04.2024 | 2,16 | 2,25 | 2,09 | 2,25 | 4,41% | 55.995,00 |
| 02.04.2024 | 1,98 | 2,15 | 1,98 | 2,15 | 6,64% | 37.289,00 |
| 28.03.2024 | 1,99 | 2,05 | 1,99 | 2,02 | 0,12% | 7.320,00 |
| 27.03.2024 | 1,92 | 2,09 | 1,85 | 2,02 | 5,22% | 19.650,00 |
| 26.03.2024 | 1,97 | 2,00 | 1,92 | 1,92 | -2,59% | 7.090,00 |
| 25.03.2024 | 1,87 | 1,99 | 1,81 | 1,97 | 6,58% | 33.221,00 |
| 22.03.2024 | 1,85 | 1,88 | 1,76 | 1,85 | -0,08% | 32.560,00 |
| 21.03.2024 | 1,87 | 1,95 | 1,83 | 1,85 | -0,91% | 7.750,00 |
| 20.03.2024 | 1,75 | 1,87 | 1,73 | 1,86 | 6,30% | 18.269,00 |
| 19.03.2024 | 1,79 | 1,82 | 1,71 | 1,75 | -1,98% | 11.146,00 |
| 18.03.2024 | 1,78 | 1,81 | 1,75 | 1,79 | 0,68% | 11.780,00 |
| 15.03.2024 | 1,69 | 1,80 | 1,68 | 1,78 | 5,46% | 17.850,00 |
| 14.03.2024 | 1,75 | 1,75 | 1,66 | 1,69 | -2,66% | 4.062,00 |
| 13.03.2024 | 1,59 | 1,76 | 1,55 | 1,73 | 8,97% | 16.465,00 |
| 12.03.2024 | 1,65 | 1,76 | 1,57 | 1,59 | -2,75% | 18.953,00 |
| 11.03.2024 | 1,58 | 1,66 | 1,54 | 1,63 | 2,93% | 14.800,00 |
| 08.03.2024 | 1,50 | 1,62 | 1,50 | 1,59 | 7,56% | 17.050,00 |
| 07.03.2024 | 1,49 | 1,53 | 1,48 | 1,48 | 0,85% | 5.500,00 |
| 06.03.2024 | 1,38 | 1,49 | 1,37 | 1,46 | 4,87% | 1,00 |
| 05.03.2024 | 1,44 | 1,46 | 1,39 | 1,40 | -2,58% | 78,00 |
| 04.03.2024 | 1,45 | 1,49 | 1,41 | 1,43 | 0,42% | 3.600,00 |
| 01.03.2024 | 1,43 | 1,46 | 1,41 | 1,43 | -0,24% | 3.000,00 |
| 29.02.2024 | 1,37 | 1,43 | 1,36 | 1,43 | 4,34% | - |
| 28.02.2024 | 1,41 | 1,41 | 1,37 | 1,37 | -1,93% | 5.000,00 |
| 27.02.2024 | 1,37 | 1,42 | 1,36 | 1,40 | 1,38% | 3.500,00 |
| 26.02.2024 | 1,39 | 1,43 | 1,35 | 1,38 | -0,29% | 16.280,00 |
| 23.02.2024 | 1,37 | 1,41 | 1,34 | 1,38 | 0,04% | 9.000,00 |
| 22.02.2024 | 1,39 | 1,43 | 1,37 | 1,38 | -0,75% | 8.000,00 |
| 21.02.2024 | 1,41 | 1,42 | 1,39 | 1,39 | -1,31% | - |
| 20.02.2024 | 1,43 | 1,43 | 1,37 | 1,41 | -1,23% | 20.484,00 |
| 19.02.2024 | 1,43 | 1,46 | 1,43 | 1,43 | 0,88% | 5.700,00 |
| 16.02.2024 | 1,41 | 1,45 | 1,41 | 1,42 | 0,68% | 2.500,00 |
| 15.02.2024 | 1,39 | 1,43 | 1,35 | 1,41 | 0,57% | 16.035,00 |
| 14.02.2024 | 1,30 | 1,40 | 1,30 | 1,40 | 7,33% | 21.770,00 |
| 13.02.2024 | 1,32 | 1,34 | 1,28 | 1,30 | -0,84% | 2.725,00 |
| 12.02.2024 | 1,27 | 1,31 | 1,25 | 1,31 | 3,02% | 8.866,00 |
| 09.02.2024 | 1,25 | 1,29 | 1,25 | 1,28 | 1,35% | 27.900,00 |
| 08.02.2024 | 1,24 | 1,27 | 1,18 | 1,26 | -0,75% | 33.650,00 |
| 07.02.2024 | 1,25 | 1,27 | 1,25 | 1,27 | -0,16% | - |
| 06.02.2024 | 1,25 | 1,28 | 1,25 | 1,27 | 1,40% | 5.000,00 |
| 05.02.2024 | 1,32 | 1,35 | 1,24 | 1,25 | -5,79% | 4.006,00 |
| 02.02.2024 | 1,36 | 1,36 | 1,29 | 1,33 | -2,06% | 5.800,00 |
| 01.02.2024 | 1,37 | 1,43 | 1,33 | 1,36 | -0,59% | 10.022,00 |
| 31.01.2024 | 1,44 | 1,44 | 1,36 | 1,37 | -4,81% | 12.840,00 |
| 30.01.2024 | 1,39 | 1,45 | 1,36 | 1,43 | 2,50% | 3.779,00 |
| 29.01.2024 | 1,31 | 1,42 | 1,30 | 1,40 | 6,55% | 5.050,00 |
| 26.01.2024 | 1,37 | 1,37 | 1,29 | 1,31 | -1,57% | 600,00 |
| 25.01.2024 | 1,31 | 1,34 | 1,30 | 1,33 | 0,41% | 1.150,00 |
| 24.01.2024 | 1,26 | 1,33 | 1,25 | 1,33 | 7,14% | 8.530,00 |
| 23.01.2024 | 1,18 | 1,25 | 1,17 | 1,24 | 5,44% | 1.000,00 |
| 22.01.2024 | 1,18 | 1,21 | 1,17 | 1,18 | -4,04% | 25.368,00 |
| 19.01.2024 | 1,20 | 1,23 | 1,17 | 1,23 | 2,08% | 10.813,00 |
| 18.01.2024 | 1,21 | 1,25 | 1,19 | 1,20 | -2,20% | 15.000,00 |
| 17.01.2024 | 1,30 | 1,30 | 1,22 | 1,23 | -5,65% | 1.500,00 |
| 16.01.2024 | 1,31 | 1,33 | 1,30 | 1,30 | -0,88% | 8.500,00 |
| 15.01.2024 | 1,32 | 1,33 | 1,30 | 1,31 | -0,57% | 300,00 |
| 12.01.2024 | 1,29 | 1,35 | 1,29 | 1,32 | 1,62% | 1.700,00 |
| 11.01.2024 | 1,32 | 1,34 | 1,25 | 1,30 | -2,11% | 10.400,00 |
| 10.01.2024 | 1,25 | 1,37 | 1,23 | 1,33 | 6,20% | 4.350,00 |
| 09.01.2024 | 1,28 | 1,29 | 1,24 | 1,25 | -1,88% | - |
| 08.01.2024 | 1,24 | 1,27 | 1,21 | 1,27 | 2,08% | 5.500,00 |
| 05.01.2024 | 1,23 | 1,26 | 1,22 | 1,25 | 0,73% | - |
| 04.01.2024 | 1,24 | 1,25 | 1,22 | 1,24 | -0,16% | - |
| 03.01.2024 | 1,26 | 1,27 | 1,22 | 1,24 | -1,94% | 480,00 |
| 02.01.2024 | 1,28 | 1,32 | 1,26 | 1,27 | -4,02% | 14.237,00 |
| 29.12.2023 | 1,32 | 1,34 | 1,31 | 1,32 | -0,45% | 1.000,00 |
| 28.12.2023 | 1,34 | 1,35 | 1,30 | 1,32 | -1,63% | 3.000,00 |
| 27.12.2023 | 1,32 | 1,35 | 1,31 | 1,35 | 2,59% | 5.300,00 |
| 22.12.2023 | 1,29 | 1,33 | 1,28 | 1,31 | 1,31% | 600,00 |
| 21.12.2023 | 1,28 | 1,32 | 1,28 | 1,30 | 0,04% | 900,00 |
| 20.12.2023 | 1,31 | 1,36 | 1,28 | 1,29 | -1,67% | 3.100,00 |
| 19.12.2023 | 1,26 | 1,32 | 1,26 | 1,32 | 3,78% | 7.310,00 |
| 18.12.2023 | 1,23 | 1,29 | 1,23 | 1,27 | 1,32% | 3.929,00 |
| 15.12.2023 | 1,23 | 1,28 | 1,22 | 1,25 | 2,33% | - |