2,495$
0,22%
Echtzeit-Aktienkurs Taseko Mines Ltd.
Bid:
Ask:
Aktienkurse zur Taseko Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 2,47 | 2,58 | 2,47 | 2,49 | 1,63% | 2.827.126,00 |
| 17.04.2024 | 2,52 | 2,57 | 2,44 | 2,45 | -1,61% | 3.147.892,00 |
| 16.04.2024 | 2,42 | 2,50 | 2,35 | 2,49 | 2,05% | 3.138.898,00 |
| 15.04.2024 | 2,58 | 2,61 | 2,43 | 2,44 | -2,01% | 4.878.040,00 |
| 12.04.2024 | 2,55 | 2,57 | 2,45 | 2,49 | -0,80% | 4.251.919,00 |
| 11.04.2024 | 2,52 | 2,52 | 2,42 | 2,51 | 0,80% | 3.264.986,00 |
| 10.04.2024 | 2,47 | 2,50 | 2,42 | 2,49 | -1,58% | 3.251.177,00 |
| 09.04.2024 | 2,50 | 2,58 | 2,48 | 2,53 | 3,27% | 4.598.869,00 |
| 08.04.2024 | 2,41 | 2,48 | 2,38 | 2,45 | 2,94% | 4.047.352,00 |
| 05.04.2024 | 2,31 | 2,41 | 2,29 | 2,38 | 3,48% | 2.628.572,00 |
| 04.04.2024 | 2,45 | 2,48 | 2,29 | 2,30 | -5,74% | 5.480.738,00 |
| 03.04.2024 | 2,32 | 2,44 | 2,31 | 2,44 | 4,72% | 3.825.367,00 |
| 02.04.2024 | 2,29 | 2,33 | 2,15 | 2,33 | 6,39% | 3.644.089,00 |
| 01.04.2024 | 2,21 | 2,21 | 2,16 | 2,19 | 0,92% | 2.182.002,00 |
| 28.03.2024 | 2,20 | 2,22 | 2,15 | 2,17 | -1,81% | 3.639.007,00 |
| 27.03.2024 | 2,10 | 2,25 | 2,08 | 2,21 | 6,25% | 3.639.902,00 |
| 26.03.2024 | 2,16 | 2,18 | 2,07 | 2,08 | -2,80% | 2.152.501,00 |
| 25.03.2024 | 1,95 | 2,15 | 1,90 | 2,14 | 7,54% | 4.488.923,00 |
| 22.03.2024 | 1,98 | 2,02 | 1,96 | 1,99 | -0,50% | 1.795.307,00 |
| 21.03.2024 | 2,06 | 2,08 | 1,98 | 2,00 | -1,96% | 2.180.156,00 |
| 20.03.2024 | 1,90 | 2,04 | 1,87 | 2,04 | 6,81% | 2.963.714,00 |
| 19.03.2024 | 1,91 | 1,93 | 1,87 | 1,91 | -1,55% | 1.358.603,00 |
| 18.03.2024 | 1,93 | 1,97 | 1,90 | 1,94 | 1,57% | 3.388.926,00 |
| 15.03.2024 | 1,90 | 1,96 | 1,88 | 1,91 | 2,69% | 6.483.664,00 |
| 14.03.2024 | 1,87 | 1,90 | 1,81 | 1,86 | -2,62% | 3.163.431,00 |
| 13.03.2024 | 1,77 | 1,93 | 1,77 | 1,91 | 11,05% | 4.820.251,00 |
| 12.03.2024 | 1,82 | 1,82 | 1,71 | 1,72 | -4,44% | 1.696.355,00 |
| 11.03.2024 | 1,72 | 1,80 | 1,68 | 1,80 | 3,45% | 3.086.475,00 |
| 08.03.2024 | 1,70 | 1,75 | 1,66 | 1,74 | 6,10% | 4.008.410,00 |
| 07.03.2024 | 1,63 | 1,68 | 1,60 | 1,64 | 1,86% | 2.530.314,00 |
| 06.03.2024 | 1,52 | 1,63 | 1,52 | 1,61 | 7,33% | 1.826.703,00 |
| 05.03.2024 | 1,55 | 1,56 | 1,50 | 1,50 | -3,85% | 1.359.845,00 |
| 04.03.2024 | 1,57 | 1,58 | 1,53 | 1,56 | -0,64% | 966.524,00 |
| 01.03.2024 | 1,57 | 1,58 | 1,52 | 1,57 | 1,29% | 858.788,00 |
| 29.02.2024 | 1,49 | 1,56 | 1,47 | 1,55 | 4,73% | 1.048.428,00 |
| 28.02.2024 | 1,51 | 1,51 | 1,48 | 1,48 | -3,27% | 576.842,00 |
| 27.02.2024 | 1,48 | 1,54 | 1,48 | 1,53 | 3,38% | 977.163,00 |
| 26.02.2024 | 1,50 | 1,52 | 1,46 | 1,48 | -1,33% | 755.484,00 |
| 23.02.2024 | 1,48 | 1,52 | 1,48 | 1,50 | 1,35% | 689.272,00 |
| 22.02.2024 | 1,54 | 1,55 | 1,48 | 1,48 | -1,33% | 766.276,00 |
| 21.02.2024 | 1,53 | 1,54 | 1,50 | 1,50 | -1,32% | 511.651,00 |
| 20.02.2024 | 1,51 | 1,54 | 1,48 | 1,52 | -1,30% | 747.342,00 |
| 16.02.2024 | 1,53 | 1,57 | 1,51 | 1,54 | 1,32% | 927.402,00 |
| 15.02.2024 | 1,45 | 1,55 | 1,44 | 1,52 | 2,01% | 1.323.833,00 |
| 14.02.2024 | 1,40 | 1,53 | 1,40 | 1,49 | 7,19% | 1.507.262,00 |
| 13.02.2024 | 1,39 | 1,44 | 1,37 | 1,39 | -2,11% | 1.492.551,00 |
| 12.02.2024 | 1,37 | 1,42 | 1,37 | 1,42 | 3,65% | 619.488,00 |
| 09.02.2024 | 1,36 | 1,40 | 1,36 | 1,37 | 1,48% | 869.001,00 |
| 08.02.2024 | 1,34 | 1,37 | 1,34 | 1,35 | 0,00% | 421.939,00 |
| 07.02.2024 | 1,36 | 1,38 | 1,34 | 1,35 | 0,00% | 689.324,00 |
| 06.02.2024 | 1,35 | 1,38 | 1,35 | 1,35 | 0,75% | 552.516,00 |
| 05.02.2024 | 1,43 | 1,43 | 1,33 | 1,34 | -5,63% | 1.219.017,00 |
| 02.02.2024 | 1,45 | 1,46 | 1,40 | 1,42 | -4,05% | 1.852.800,00 |
| 01.02.2024 | 1,49 | 1,49 | 1,45 | 1,48 | 0,00% | 860.814,00 |
| 31.01.2024 | 1,53 | 1,56 | 1,46 | 1,48 | -5,13% | 1.942.368,00 |
| 30.01.2024 | 1,50 | 1,58 | 1,49 | 1,56 | 2,63% | 2.180.782,00 |
| 29.01.2024 | 1,43 | 1,53 | 1,41 | 1,52 | 7,04% | 2.787.952,00 |
| 26.01.2024 | 1,45 | 1,45 | 1,40 | 1,42 | -2,74% | 1.322.690,00 |
| 25.01.2024 | 1,43 | 1,46 | 1,41 | 1,46 | 2,10% | 1.949.950,00 |
| 24.01.2024 | 1,37 | 1,46 | 1,37 | 1,43 | 5,15% | 2.360.664,00 |
| 23.01.2024 | 1,30 | 1,36 | 1,29 | 1,36 | 6,25% | 1.257.161,00 |
| 22.01.2024 | 1,32 | 1,32 | 1,27 | 1,28 | -4,48% | 1.234.521,00 |
| 19.01.2024 | 1,31 | 1,34 | 1,28 | 1,34 | 3,08% | 1.035.027,00 |
| 18.01.2024 | 1,34 | 1,35 | 1,30 | 1,30 | -1,52% | 1.273.966,00 |
| 17.01.2024 | 1,39 | 1,40 | 1,32 | 1,32 | -6,38% | 1.742.000,00 |
| 16.01.2024 | 1,43 | 1,45 | 1,38 | 1,41 | -2,76% | 1.342.678,00 |
| 12.01.2024 | 1,46 | 1,49 | 1,42 | 1,45 | 2,11% | 558.849,00 |
| 11.01.2024 | 1,44 | 1,47 | 1,40 | 1,42 | -2,07% | 1.020.163,00 |
| 10.01.2024 | 1,40 | 1,50 | 1,38 | 1,45 | 5,84% | 2.022.690,00 |
| 09.01.2024 | 1,39 | 1,39 | 1,35 | 1,37 | -2,14% | 524.377,00 |
| 08.01.2024 | 1,37 | 1,40 | 1,34 | 1,40 | 2,94% | 771.682,00 |
| 05.01.2024 | 1,34 | 1,39 | 1,34 | 1,36 | 1,49% | 526.208,00 |
| 04.01.2024 | 1,35 | 1,37 | 1,34 | 1,34 | -0,74% | 517.173,00 |
| 03.01.2024 | 1,37 | 1,38 | 1,32 | 1,35 | -2,17% | 909.740,00 |
| 02.01.2024 | 1,39 | 1,43 | 1,38 | 1,38 | -1,43% | 645.610,00 |
| 29.12.2023 | 1,47 | 1,47 | 1,40 | 1,40 | -4,11% | 1.756.424,00 |
| 28.12.2023 | 1,48 | 1,50 | 1,44 | 1,46 | -2,01% | 1.217.058,00 |
| 27.12.2023 | 1,45 | 1,50 | 1,45 | 1,49 | 1,36% | 455.079,00 |
| 26.12.2023 | 1,44 | 1,47 | 1,44 | 1,47 | 2,80% | 517.202,00 |
| 22.12.2023 | 1,42 | 1,47 | 1,42 | 1,43 | 0,70% | 778.137,00 |
| 21.12.2023 | 1,41 | 1,45 | 1,41 | 1,42 | 1,43% | 807.884,00 |
| 20.12.2023 | 1,47 | 1,48 | 1,40 | 1,40 | -2,78% | 1.171.802,00 |
| 19.12.2023 | 1,42 | 1,46 | 1,40 | 1,44 | 4,35% | 973.085,00 |
| 18.12.2023 | 1,40 | 1,42 | 1,38 | 1,38 | 0,00% | 726.996,00 |
| 15.12.2023 | 1,38 | 1,41 | 1,34 | 1,38 | 2,22% | 2.409.156,00 |
| 14.12.2023 | 1,25 | 1,39 | 1,25 | 1,35 | 9,76% | 1.628.161,00 |
| 13.12.2023 | 1,16 | 1,27 | 1,15 | 1,23 | 5,13% | 1.366.150,00 |
| 12.12.2023 | 1,22 | 1,22 | 1,17 | 1,17 | -4,10% | 717.587,00 |
| 11.12.2023 | 1,23 | 1,23 | 1,20 | 1,22 | 0,00% | 288.253,00 |
| 08.12.2023 | 1,18 | 1,25 | 1,18 | 1,22 | 3,39% | 865.687,00 |
| 07.12.2023 | 1,19 | 1,20 | 1,18 | 1,18 | -1,67% | 572.693,00 |
| 06.12.2023 | 1,20 | 1,22 | 1,18 | 1,20 | -0,83% | 647.289,00 |
| 05.12.2023 | 1,21 | 1,23 | 1,17 | 1,21 | -0,82% | 1.283.757,00 |
| 04.12.2023 | 1,25 | 1,26 | 1,21 | 1,22 | -3,94% | 591.063,00 |
| 01.12.2023 | 1,20 | 1,29 | 1,17 | 1,27 | 6,72% | 1.620.968,00 |
| 30.11.2023 | 1,23 | 1,23 | 1,19 | 1,19 | -4,03% | 654.980,00 |
| 29.11.2023 | 1,22 | 1,25 | 1,20 | 1,24 | 0,81% | 544.653,00 |
| 28.11.2023 | 1,18 | 1,25 | 1,16 | 1,23 | 4,24% | 870.627,00 |
| 27.11.2023 | 1,20 | 1,20 | 1,16 | 1,18 | -1,67% | 473.418,00 |
| 24.11.2023 | 1,23 | 1,23 | 1,19 | 1,20 | 0,00% | 139.582,00 |