2,365€
0,75%
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 | 2,34 | 2,37 | 0,75% | - |
| 07.05.2024 | 2,31 | 2,36 | 2,30 | 2,35 | 1,51% | - |
| 06.05.2024 | 2,24 | 2,32 | 2,22 | 2,31 | 3,12% | - |
| 03.05.2024 | 2,24 | 2,29 | 2,14 | 2,24 | 0,00% | - |
| 02.05.2024 | 2,31 | 2,31 | 2,20 | 2,24 | -2,92% | - |
| 30.04.2024 | 2,47 | 2,52 | 2,31 | 2,31 | -6,29% | 5.000,00 |
| 29.04.2024 | 2,42 | 2,53 | 2,41 | 2,47 | 1,96% | - |
| 26.04.2024 | 2,30 | 2,42 | 2,29 | 2,42 | 5,22% | 440,00 |
| 25.04.2024 | 2,20 | 2,32 | 2,14 | 2,30 | 4,55% | - |
| 24.04.2024 | 2,22 | 2,26 | 2,19 | 2,20 | -1,01% | - |
| 23.04.2024 | 2,23 | 2,28 | 2,15 | 2,22 | -0,45% | 500,00 |
| 22.04.2024 | 2,32 | 2,34 | 2,22 | 2,23 | -3,98% | 300,00 |
| 19.04.2024 | 2,35 | 2,40 | 2,31 | 2,32 | -1,28% | 200,00 |
| 18.04.2024 | 2,30 | 2,42 | 2,30 | 2,35 | 2,28% | - |
| 17.04.2024 | 2,34 | 2,50 | 2,29 | 2,30 | -1,71% | 7.250,00 |
| 16.04.2024 | 2,31 | 2,35 | 2,23 | 2,34 | 1,41% | - |
| 15.04.2024 | 2,34 | 2,45 | 2,25 | 2,31 | -1,28% | - |
| 12.04.2024 | 2,33 | 2,46 | 2,31 | 2,34 | 0,21% | - |
| 11.04.2024 | 2,32 | 2,34 | 2,26 | 2,33 | 0,43% | - |
| 10.04.2024 | 2,33 | 2,39 | 2,25 | 2,32 | -0,21% | - |
| 09.04.2024 | 2,25 | 2,37 | 2,23 | 2,33 | 3,33% | - |
| 08.04.2024 | 2,18 | 2,28 | 2,15 | 2,25 | 3,21% | 1.055,00 |
| 05.04.2024 | 2,12 | 2,22 | 2,11 | 2,18 | 2,95% | - |
| 04.04.2024 | 2,25 | 2,34 | 2,12 | 2,12 | -5,67% | 12.280,00 |
| 03.04.2024 | 2,15 | 2,26 | 2,08 | 2,25 | 4,53% | 155,00 |
| 02.04.2024 | 2,01 | 2,15 | 2,00 | 2,15 | 6,94% | - |
| 28.03.2024 | 2,00 | 2,05 | 1,99 | 2,01 | 0,37% | 5.250,00 |
| 27.03.2024 | 1,92 | 2,08 | 1,88 | 2,00 | 4,54% | 1.515,00 |
| 26.03.2024 | 1,97 | 2,00 | 1,91 | 1,92 | -2,54% | - |
| 25.03.2024 | 1,84 | 1,98 | 1,80 | 1,97 | 7,05% | 4.000,00 |
| 22.03.2024 | 1,85 | 1,86 | 1,81 | 1,84 | -0,51% | 600,00 |
| 21.03.2024 | 1,86 | 1,90 | 1,83 | 1,85 | -0,91% | - |
| 20.03.2024 | 1,76 | 1,86 | 1,74 | 1,86 | 5,97% | - |
| 19.03.2024 | 1,79 | 1,80 | 1,73 | 1,76 | -1,65% | - |
| 18.03.2024 | 1,78 | 1,81 | 1,75 | 1,79 | 0,59% | 600,00 |
| 15.03.2024 | 1,69 | 1,80 | 1,69 | 1,78 | 5,12% | 1.250,00 |
| 14.03.2024 | 1,74 | 1,75 | 1,67 | 1,69 | -2,73% | - |
| 13.03.2024 | 1,59 | 1,76 | 1,57 | 1,74 | 9,21% | 102,00 |
| 12.03.2024 | 1,63 | 1,72 | 1,57 | 1,59 | -2,60% | - |
| 11.03.2024 | 1,59 | 1,64 | 1,54 | 1,63 | 2,86% | 7.100,00 |
| 08.03.2024 | 1,48 | 1,59 | 1,48 | 1,59 | 7,59% | 500,00 |
| 07.03.2024 | 1,47 | 1,53 | 1,47 | 1,48 | 0,37% | - |
| 06.03.2024 | 1,40 | 1,49 | 1,38 | 1,47 | 5,45% | - |
| 05.03.2024 | 1,43 | 1,46 | 1,39 | 1,40 | -2,58% | - |
| 04.03.2024 | 1,44 | 1,47 | 1,41 | 1,43 | -0,24% | 2.650,00 |
| 01.03.2024 | 1,43 | 1,46 | 1,41 | 1,44 | 0,31% | 5.000,00 |
| 29.02.2024 | 1,37 | 1,44 | 1,37 | 1,43 | 4,26% | 2.000,00 |
| 28.02.2024 | 1,40 | 1,41 | 1,37 | 1,37 | -1,89% | - |
| 27.02.2024 | 1,38 | 1,41 | 1,36 | 1,40 | 1,56% | - |
| 26.02.2024 | 1,38 | 1,43 | 1,35 | 1,38 | -0,47% | - |
| 23.02.2024 | 1,38 | 1,40 | 1,36 | 1,38 | 0,25% | - |
| 22.02.2024 | 1,39 | 1,43 | 1,38 | 1,38 | -0,86% | - |
| 21.02.2024 | 1,41 | 1,42 | 1,39 | 1,39 | -1,31% | - |
| 20.02.2024 | 1,42 | 1,43 | 1,37 | 1,41 | -0,39% | - |
| 19.02.2024 | 1,41 | 1,43 | 1,41 | 1,42 | 0,18% | 70,00 |
| 16.02.2024 | 1,41 | 1,45 | 1,41 | 1,41 | 0,18% | 5.000,00 |
| 15.02.2024 | 1,41 | 1,43 | 1,36 | 1,41 | 0,21% | - |
| 14.02.2024 | 1,31 | 1,41 | 1,30 | 1,41 | 7,93% | - |
| 13.02.2024 | 1,31 | 1,34 | 1,28 | 1,31 | -0,61% | 3.333,00 |
| 12.02.2024 | 1,27 | 1,32 | 1,27 | 1,31 | 3,02% | - |
| 09.02.2024 | 1,26 | 1,30 | 1,26 | 1,27 | 1,07% | - |
| 08.02.2024 | 1,28 | 1,28 | 1,21 | 1,26 | -1,14% | - |
| 07.02.2024 | 1,27 | 1,28 | 1,25 | 1,28 | 0,55% | - |
| 06.02.2024 | 1,26 | 1,28 | 1,24 | 1,27 | 0,91% | - |
| 05.02.2024 | 1,33 | 1,35 | 1,24 | 1,26 | -5,67% | - |
| 02.02.2024 | 1,36 | 1,37 | 1,30 | 1,33 | -1,91% | 600,00 |
| 01.02.2024 | 1,36 | 1,40 | 1,34 | 1,36 | -0,26% | - |
| 31.01.2024 | 1,43 | 1,44 | 1,36 | 1,36 | -4,42% | - |
| 30.01.2024 | 1,40 | 1,45 | 1,36 | 1,43 | 1,89% | - |
| 29.01.2024 | 1,31 | 1,41 | 1,30 | 1,40 | 6,59% | - |
| 26.01.2024 | 1,33 | 1,37 | 1,29 | 1,31 | -1,58% | - |
| 25.01.2024 | 1,33 | 1,34 | 1,28 | 1,33 | 0,38% | - |
| 24.01.2024 | 1,25 | 1,33 | 1,24 | 1,33 | 6,50% | 1.582,00 |
| 23.01.2024 | 1,18 | 1,25 | 1,17 | 1,25 | 5,59% | - |
| 22.01.2024 | 1,22 | 1,22 | 1,17 | 1,18 | -3,36% | - |
| 19.01.2024 | 1,20 | 1,23 | 1,18 | 1,22 | 1,58% | - |
| 18.01.2024 | 1,22 | 1,25 | 1,19 | 1,20 | -1,31% | 2.000,00 |
| 17.01.2024 | 1,30 | 1,30 | 1,22 | 1,22 | -5,98% | - |
| 16.01.2024 | 1,31 | 1,33 | 1,30 | 1,30 | -1,37% | 740,00 |
| 15.01.2024 | 1,32 | 1,33 | 1,31 | 1,31 | -0,49% | 3.800,00 |
| 12.01.2024 | 1,30 | 1,35 | 1,30 | 1,32 | 1,62% | - |
| 11.01.2024 | 1,33 | 1,34 | 1,25 | 1,30 | -2,26% | - |
| 10.01.2024 | 1,25 | 1,37 | 1,23 | 1,33 | 6,19% | - |
| 09.01.2024 | 1,28 | 1,29 | 1,24 | 1,25 | -1,76% | - |
| 08.01.2024 | 1,25 | 1,28 | 1,23 | 1,28 | 2,12% | - |
| 05.01.2024 | 1,24 | 1,26 | 1,23 | 1,25 | 0,60% | - |
| 04.01.2024 | 1,23 | 1,25 | 1,22 | 1,24 | 0,57% | - |
| 03.01.2024 | 1,27 | 1,27 | 1,22 | 1,23 | -2,83% | - |
| 02.01.2024 | 1,27 | 1,32 | 1,26 | 1,27 | -3,90% | - |
| 29.12.2023 | 1,32 | 1,33 | 1,31 | 1,32 | -0,23% | - |
| 28.12.2023 | 1,35 | 1,35 | 1,31 | 1,32 | -1,60% | - |
| 27.12.2023 | 1,31 | 1,35 | 1,31 | 1,35 | 2,63% | - |
| 22.12.2023 | 1,30 | 1,32 | 1,28 | 1,31 | 1,08% | 1.500,00 |
| 21.12.2023 | 1,30 | 1,32 | 1,28 | 1,30 | 0,19% | - |
| 20.12.2023 | 1,33 | 1,36 | 1,27 | 1,30 | -2,26% | 1.800,00 |
| 19.12.2023 | 1,27 | 1,33 | 1,26 | 1,33 | 4,41% | - |
| 18.12.2023 | 1,26 | 1,29 | 1,23 | 1,27 | 0,55% | - |
| 15.12.2023 | 1,23 | 1,28 | 1,22 | 1,26 | 2,31% | - |
| 14.12.2023 | 1,15 | 1,23 | 1,08 | 1,23 | 7,68% | - |
| 13.12.2023 | 1,09 | 1,15 | 1,07 | 1,15 | 5,33% | - |