2,275€
-0,87%
Echtzeit-Aktienkurs Taseko Mines Ltd.
Bid:
Ask:
Aktienkurse zur Taseko Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 2,35 | 2,37 | 2,27 | 2,27 | -1,09% | 450,00 |
| 07.05.2024 | 2,29 | 2,30 | 2,29 | 2,30 | 0,00% | - |
| 06.05.2024 | 2,21 | 2,30 | 2,21 | 2,30 | 3,38% | - |
| 03.05.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -3,48% | - |
| 02.05.2024 | 2,22 | 2,30 | 2,22 | 2,30 | -5,74% | 100,00 |
| 30.04.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,41% | - |
| 29.04.2024 | 2,42 | 2,45 | 2,42 | 2,45 | 7,69% | - |
| 26.04.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 25.04.2024 | 2,14 | 2,24 | 2,14 | 2,24 | 0,90% | - |
| 24.04.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -0,23% | 273,00 |
| 23.04.2024 | 2,15 | 2,22 | 2,15 | 2,22 | -1,77% | 3.580,00 |
| 22.04.2024 | 2,30 | 2,30 | 2,26 | 2,26 | -3,42% | 480,00 |
| 19.04.2024 | 2,31 | 2,34 | 2,31 | 2,34 | 0,86% | - |
| 18.04.2024 | 2,31 | 2,32 | 2,31 | 2,32 | -2,93% | 267,00 |
| 17.04.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 4,37% | - |
| 16.04.2024 | 2,27 | 2,29 | 2,27 | 2,29 | -6,34% | - |
| 15.04.2024 | 2,28 | 2,46 | 2,28 | 2,45 | 3,60% | 1.750,00 |
| 12.04.2024 | 2,29 | 2,36 | 2,29 | 2,36 | 3,06% | - |
| 11.04.2024 | 2,29 | 2,29 | 2,29 | 2,29 | 1,55% | - |
| 10.04.2024 | 2,38 | 2,38 | 2,26 | 2,26 | -2,38% | - |
| 09.04.2024 | 2,40 | 2,40 | 2,31 | 2,31 | 4,29% | 6.950,00 |
| 08.04.2024 | 2,14 | 2,22 | 2,14 | 2,22 | 5,98% | - |
| 05.04.2024 | 2,09 | 2,09 | 2,09 | 2,09 | -5,86% | - |
| 04.04.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 1,14% | 350,00 |
| 03.04.2024 | 2,14 | 2,20 | 2,14 | 2,20 | 8,93% | - |
| 02.04.2024 | 1,99 | 2,02 | 1,99 | 2,02 | 0,25% | - |
| 28.03.2024 | 2,00 | 2,01 | 2,00 | 2,01 | 2,50% | - |
| 27.03.2024 | 1,89 | 1,96 | 1,89 | 1,96 | 0,46% | - |
| 26.03.2024 | 1,94 | 1,95 | 1,94 | 1,95 | 2,52% | - |
| 25.03.2024 | 1,81 | 1,90 | 1,81 | 1,90 | 4,90% | - |
| 22.03.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -1,09% | - |
| 21.03.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 5,82% | - |
| 20.03.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,37% | - |
| 19.03.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,98% | - |
| 18.03.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 4,19% | - |
| 15.03.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -1,36% | - |
| 14.03.2024 | 1,73 | 1,73 | 1,69 | 1,69 | -1,63% | - |
| 13.03.2024 | 1,58 | 1,72 | 1,58 | 1,72 | 6,89% | - |
| 12.03.2024 | 1,62 | 1,69 | 1,61 | 1,61 | 2,22% | 600,00 |
| 11.03.2024 | 1,56 | 1,58 | 1,56 | 1,58 | 6,92% | - |
| 08.03.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -1,34% | - |
| 07.03.2024 | 1,46 | 1,49 | 1,46 | 1,49 | 3,75% | - |
| 06.03.2024 | 1,36 | 1,44 | 1,36 | 1,44 | 1,69% | 4.000,00 |
| 05.03.2024 | 1,41 | 1,42 | 1,41 | 1,42 | 0,78% | - |
| 04.03.2024 | 1,42 | 1,42 | 1,41 | 1,41 | -1,33% | - |
| 01.03.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 2,82% | - |
| 29.02.2024 | 1,35 | 1,39 | 1,35 | 1,39 | 1,17% | - |
| 28.02.2024 | 1,39 | 1,39 | 1,37 | 1,37 | -1,51% | - |
| 27.02.2024 | 1,36 | 1,39 | 1,36 | 1,39 | 1,02% | - |
| 26.02.2024 | 1,36 | 1,38 | 1,36 | 1,38 | 1,85% | 1.000,00 |
| 23.02.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,95% | - |
| 22.02.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,07% | - |
| 21.02.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -2,78% | - |
| 20.02.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -0,07% | - |
| 19.02.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 16.02.2024 | 1,39 | 1,41 | 1,39 | 1,41 | 2,69% | - |
| 15.02.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 4,01% | - |
| 14.02.2024 | 1,30 | 1,32 | 1,30 | 1,32 | 1,53% | - |
| 13.02.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,16% | - |
| 12.02.2024 | 1,25 | 1,29 | 1,25 | 1,29 | 1,90% | - |
| 09.02.2024 | 1,24 | 1,26 | 1,24 | 1,26 | 1,20% | - |
| 08.02.2024 | 1,24 | 1,25 | 1,22 | 1,25 | -1,03% | 1.680,00 |
| 07.02.2024 | 1,24 | 1,26 | 1,24 | 1,26 | 4,13% | - |
| 06.02.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -7,97% | - |
| 05.02.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -2,23% | - |
| 02.02.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,59% | - |
| 01.02.2024 | 1,35 | 1,36 | 1,35 | 1,36 | -2,66% | - |
| 31.01.2024 | 1,42 | 1,42 | 1,39 | 1,39 | 0,43% | - |
| 30.01.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 6,53% | - |
| 29.01.2024 | 1,29 | 1,30 | 1,29 | 1,30 | -3,91% | - |
| 26.01.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 3,20% | - |
| 25.01.2024 | 1,32 | 1,32 | 1,31 | 1,31 | 4,38% | - |
| 24.01.2024 | 1,24 | 1,26 | 1,24 | 1,26 | 4,75% | - |
| 23.01.2024 | 1,16 | 1,20 | 1,16 | 1,20 | 0,17% | 400,00 |
| 22.01.2024 | 1,18 | 1,20 | 1,18 | 1,20 | 1,87% | - |
| 19.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,09% | - |
| 18.01.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -6,45% | - |
| 17.01.2024 | 1,28 | 1,28 | 1,27 | 1,27 | -2,46% | - |
| 16.01.2024 | 1,29 | 1,30 | 1,29 | 1,30 | 0,31% | - |
| 15.01.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,15% | - |
| 12.01.2024 | 1,28 | 1,30 | 1,28 | 1,30 | -0,69% | - |
| 11.01.2024 | 1,30 | 1,31 | 1,30 | 1,31 | 0,08% | - |
| 10.01.2024 | 1,23 | 1,31 | 1,23 | 1,31 | 5,31% | - |
| 09.01.2024 | 1,26 | 1,26 | 1,24 | 1,24 | 1,80% | - |
| 08.01.2024 | 1,23 | 1,23 | 1,22 | 1,22 | 0,49% | - |
| 05.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,65% | - |
| 04.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,91% | - |
| 03.01.2024 | 1,25 | 1,25 | 1,21 | 1,21 | -5,09% | - |
| 02.01.2024 | 1,25 | 1,28 | 1,25 | 1,28 | -1,16% | 3.500,00 |
| 29.12.2023 | 1,29 | 1,29 | 1,29 | 1,29 | -2,86% | - |
| 28.12.2023 | 1,33 | 1,33 | 1,33 | 1,33 | 2,94% | - |
| 27.12.2023 | 1,29 | 1,29 | 1,29 | 1,29 | 1,89% | - |
| 22.12.2023 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 21.12.2023 | 1,27 | 1,27 | 1,27 | 1,27 | -2,01% | - |
| 20.12.2023 | 1,29 | 1,29 | 1,29 | 1,29 | 4,44% | - |
| 19.12.2023 | 1,24 | 1,24 | 1,24 | 1,24 | -0,32% | - |
| 18.12.2023 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 15.12.2023 | 1,29 | 1,29 | 1,23 | 1,23 | 9,89% | - |
| 14.12.2023 | 1,12 | 1,12 | 1,12 | 1,12 | 5,45% | - |
| 13.12.2023 | 1,06 | 1,06 | 1,06 | 1,06 | -4,32% | - |