Echtzeit-Aktienkurs Taseko Mines Ltd.
Bid:
Ask:
Aktienkurse zur Taseko Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 1,67 | 1,73 | 1,65 | 1,67 | -8,74% | - |
| 25.02.2021 | 1,83 | 1,83 | 1,83 | 1,83 | -8,27% | - |
| 24.02.2021 | 2,01 | 2,01 | 1,99 | 2,00 | 2,57% | - |
| 23.02.2021 | 1,97 | 2,02 | 1,92 | 1,95 | -4,66% | - |
| 22.02.2021 | 1,98 | 2,09 | 1,94 | 2,04 | 13,65% | - |
| 19.02.2021 | 1,79 | 1,84 | 1,73 | 1,80 | 4,97% | - |
| 18.02.2021 | 1,66 | 1,75 | 1,65 | 1,71 | 1,18% | - |
| 17.02.2021 | 0,00 | 1,70 | 0,00 | 1,69 | -1,74% | - |
| 16.02.2021 | 1,81 | 1,82 | 1,69 | 1,72 | 2,99% | - |
| 12.02.2021 | 1,55 | 1,72 | 1,55 | 1,67 | 9,15% | - |
| 11.02.2021 | 1,58 | 1,59 | 1,45 | 1,53 | 0,00% | - |
| 10.02.2021 | 1,49 | 1,57 | 0,00 | 1,53 | 1,66% | - |
| 09.02.2021 | 1,50 | 1,53 | 1,45 | 1,51 | 4,88% | - |
| 08.02.2021 | 1,44 | 1,47 | 1,40 | 1,44 | 6,69% | - |
| 05.02.2021 | 1,28 | 1,37 | 1,28 | 1,35 | 5,08% | - |
| 04.02.2021 | 1,29 | 1,31 | 1,27 | 1,28 | -1,16% | - |
| 03.02.2021 | 1,30 | 1,32 | 1,29 | 1,30 | 0,78% | - |
| 02.02.2021 | 1,29 | 1,36 | 1,27 | 1,29 | -5,51% | - |
| 01.02.2021 | 1,29 | 1,40 | 0,00 | 1,36 | 11,93% | - |
| 29.01.2021 | 1,26 | 1,26 | 1,19 | 1,22 | -2,41% | - |
| 28.01.2021 | 1,29 | 1,31 | 0,00 | 1,25 | 8,73% | - |
| 27.01.2021 | 1,15 | 1,18 | 1,13 | 1,15 | -5,37% | - |
| 26.01.2021 | 1,23 | 1,23 | 1,21 | 1,21 | -2,81% | - |
| 25.01.2021 | 1,26 | 1,28 | 1,22 | 1,25 | -3,11% | - |
| 22.01.2021 | 1,30 | 1,31 | 1,28 | 1,29 | -3,38% | - |
| 21.01.2021 | 1,35 | 1,35 | 1,29 | 1,33 | 0,38% | - |
| 20.01.2021 | 1,37 | 1,37 | 1,32 | 1,33 | -2,93% | - |
| 19.01.2021 | 1,31 | 1,37 | 1,31 | 1,37 | 5,41% | - |
| 15.01.2021 | 1,31 | 1,34 | 1,28 | 1,30 | -5,13% | - |
| 14.01.2021 | 1,39 | 1,40 | 1,37 | 1,37 | 1,49% | - |
| 13.01.2021 | 1,36 | 1,39 | 1,34 | 1,35 | -2,54% | - |
| 12.01.2021 | 1,33 | 1,39 | 1,33 | 1,38 | 4,94% | - |
| 11.01.2021 | 1,37 | 1,37 | 1,32 | 1,32 | -8,36% | - |
| 08.01.2021 | 1,37 | 1,44 | 1,37 | 1,44 | -2,05% | - |
| 07.01.2021 | 1,46 | 1,47 | 1,41 | 1,47 | 4,64% | - |
| 06.01.2021 | 1,40 | 1,45 | 1,38 | 1,40 | 1,08% | - |
| 05.01.2021 | 1,38 | 1,40 | 1,36 | 1,39 | 2,97% | - |
| 04.01.2021 | 1,38 | 1,40 | 1,33 | 1,35 | 3,07% | - |
| 31.12.2020 | 1,36 | 1,37 | 1,31 | 1,31 | -5,09% | - |
| 30.12.2020 | 1,37 | 1,39 | 1,32 | 1,38 | 4,17% | - |
| 29.12.2020 | 1,32 | 1,33 | 1,29 | 1,32 | 1,15% | - |
| 28.12.2020 | 1,32 | 1,33 | 1,29 | 1,31 | -0,76% | - |
| 24.12.2020 | 1,31 | 1,33 | 1,29 | 1,32 | -1,87% | - |
| 23.12.2020 | 1,29 | 1,35 | 1,29 | 1,34 | 6,35% | - |
| 22.12.2020 | 1,27 | 1,29 | 1,22 | 1,26 | -3,08% | - |
| 21.12.2020 | 1,27 | 1,32 | 1,26 | 1,30 | 0,39% | - |
| 18.12.2020 | 1,33 | 1,35 | 1,27 | 1,30 | -6,50% | - |
| 17.12.2020 | 1,32 | 1,39 | 1,29 | 1,39 | 12,15% | - |
| 16.12.2020 | 1,24 | 1,25 | 1,21 | 1,24 | 3,78% | - |
| 15.12.2020 | 1,17 | 1,20 | 1,16 | 1,19 | 5,78% | - |
| 14.12.2020 | 1,14 | 1,14 | 1,10 | 1,13 | 2,74% | - |
| 11.12.2020 | 1,11 | 1,12 | 1,08 | 1,10 | -0,45% | - |
| 10.12.2020 | 1,12 | 1,14 | 1,07 | 1,10 | 3,77% | - |
| 09.12.2020 | 1,08 | 1,10 | 1,03 | 1,06 | -1,40% | - |
| 08.12.2020 | 1,07 | 1,08 | 1,06 | 1,08 | 3,86% | - |
| 07.12.2020 | 1,08 | 1,08 | 1,03 | 1,04 | -1,90% | - |
| 04.12.2020 | 1,04 | 1,08 | 1,02 | 1,06 | 3,94% | - |
| 03.12.2020 | 1,05 | 1,06 | 1,01 | 1,02 | -6,02% | - |
| 02.12.2020 | 1,01 | 1,08 | 1,00 | 1,08 | 10,03% | - |
| 01.12.2020 | 1,02 | 1,02 | 0,96 | 0,98 | 3,20% | - |
| 30.11.2020 | 0,97 | 0,98 | 0,95 | 0,95 | 0,75% | - |
| 27.11.2020 | 0,95 | 0,96 | 0,92 | 0,94 | 6,67% | - |
| 25.11.2020 | 0,89 | 0,89 | 0,87 | 0,89 | 3,89% | - |
| 24.11.2020 | 0,83 | 0,86 | 0,83 | 0,85 | 3,66% | - |
| 23.11.2020 | 0,83 | 0,84 | 0,82 | 0,82 | -1,08% | - |
| 20.11.2020 | 0,83 | 0,84 | 0,82 | 0,83 | 5,51% | - |
| 19.11.2020 | 0,81 | 0,81 | 0,79 | 0,79 | -2,43% | - |
| 18.11.2020 | 0,84 | 0,84 | 0,80 | 0,81 | -2,58% | - |
| 17.11.2020 | 0,84 | 0,84 | 0,83 | 0,83 | -0,40% | - |
| 16.11.2020 | 0,84 | 0,86 | 0,83 | 0,83 | 0,08% | - |
| 13.11.2020 | 0,83 | 0,85 | 0,83 | 0,83 | 3,45% | - |
| 12.11.2020 | 0,82 | 0,84 | 0,79 | 0,80 | -18,80% | - |
| 11.11.2020 | 1,02 | 1,02 | 0,98 | 0,99 | -2,52% | - |
| 10.11.2020 | 1,01 | 1,04 | 1,01 | 1,02 | -0,98% | - |
| 09.11.2020 | 1,04 | 1,05 | 1,01 | 1,03 | -0,97% | - |
| 06.11.2020 | 1,00 | 1,05 | 1,00 | 1,04 | 5,28% | - |
| 05.11.2020 | 0,92 | 1,02 | 0,92 | 0,98 | 9,92% | - |
| 04.11.2020 | 0,94 | 0,95 | 0,89 | 0,89 | -4,54% | - |
| 03.11.2020 | 0,92 | 0,96 | 0,92 | 0,94 | 2,84% | - |
| 02.11.2020 | 0,92 | 0,93 | 0,89 | 0,91 | -0,96% | - |
| 30.10.2020 | 0,93 | 0,94 | 0,89 | 0,92 | -2,76% | - |
| 29.10.2020 | 0,94 | 1,02 | 0,93 | 0,95 | 5,43% | - |
| 28.10.2020 | 0,99 | 1,00 | 0,88 | 0,90 | -13,73% | - |
| 27.10.2020 | 1,04 | 1,04 | 1,04 | 1,04 | -9,17% | - |
| 26.10.2020 | 1,13 | 1,16 | 1,12 | 1,15 | 1,33% | - |
| 23.10.2020 | 0,00 | 1,14 | 0,00 | 1,13 | -0,88% | - |
| 22.10.2020 | 1,15 | 1,16 | 1,11 | 1,14 | -0,87% | - |
| 21.10.2020 | 1,18 | 1,20 | 1,12 | 1,15 | 3,60% | - |
| 20.10.2020 | 1,11 | 1,16 | 0,00 | 1,11 | 1,37% | - |
| 19.10.2020 | 1,14 | 1,20 | 1,09 | 1,10 | -0,90% | - |
| 16.10.2020 | 1,08 | 1,11 | 1,07 | 1,11 | 1,84% | - |
| 15.10.2020 | 1,03 | 1,09 | 1,03 | 1,09 | 2,84% | - |
| 14.10.2020 | 1,08 | 1,09 | 1,05 | 1,06 | -3,65% | - |
| 13.10.2020 | 1,06 | 1,10 | 1,04 | 1,10 | 1,39% | - |
| 12.10.2020 | 1,08 | 1,09 | 1,08 | 1,08 | -0,92% | - |
| 09.10.2020 | 1,09 | 1,10 | 1,05 | 1,09 | 1,40% | - |
| 08.10.2020 | 1,07 | 1,11 | 0,00 | 1,08 | 0,94% | - |
| 07.10.2020 | 1,08 | 1,15 | 1,04 | 1,07 | 2,90% | - |
| 06.10.2020 | 1,08 | 1,08 | 1,03 | 1,04 | -3,27% | - |
| 05.10.2020 | 1,06 | 1,08 | 1,06 | 1,07 | 4,39% | - |