Echtzeit-Aktienkurs Teekay Corp.
Bid:
Ask:
Aktienkurse zur Teekay Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,18 | 3,18 | 3,17 | 3,17 | -6,76% | - |
| 25.02.2021 | 3,46 | 3,56 | 0,00 | 3,40 | -1,73% | - |
| 24.02.2021 | 3,47 | 3,48 | 3,46 | 3,46 | 2,06% | - |
| 23.02.2021 | 3,27 | 3,42 | 3,23 | 3,39 | 1,50% | - |
| 22.02.2021 | 3,37 | 3,49 | 3,33 | 3,34 | 1,83% | - |
| 19.02.2021 | 3,43 | 3,43 | 0,00 | 3,28 | -0,61% | - |
| 18.02.2021 | 3,17 | 3,38 | 3,17 | 3,30 | -6,78% | - |
| 17.02.2021 | 3,55 | 3,55 | 3,54 | 3,54 | -4,58% | - |
| 16.02.2021 | 3,47 | 3,73 | 3,47 | 3,71 | 8,48% | - |
| 12.02.2021 | 3,28 | 3,44 | 3,26 | 3,42 | 6,38% | - |
| 11.02.2021 | 3,12 | 3,29 | 3,10 | 3,22 | 2,88% | - |
| 10.02.2021 | 2,98 | 3,13 | 2,93 | 3,13 | 2,63% | - |
| 09.02.2021 | 2,97 | 3,14 | 0,00 | 3,05 | 5,36% | - |
| 08.02.2021 | 3,07 | 3,08 | 2,87 | 2,89 | 0,70% | - |
| 05.02.2021 | 2,78 | 2,88 | 2,78 | 2,87 | 5,32% | - |
| 04.02.2021 | 2,66 | 2,73 | 2,66 | 2,73 | 0,18% | - |
| 03.02.2021 | 2,66 | 2,78 | 2,64 | 2,72 | 5,02% | - |
| 02.02.2021 | 2,60 | 2,65 | 2,56 | 2,59 | 0,19% | - |
| 01.02.2021 | 2,54 | 2,61 | 2,51 | 2,59 | 4,02% | - |
| 29.01.2021 | 2,49 | 2,62 | 2,47 | 2,49 | 2,05% | - |
| 28.01.2021 | 2,49 | 2,49 | 2,39 | 2,44 | -2,01% | - |
| 27.01.2021 | 2,42 | 2,60 | 2,42 | 2,49 | -2,93% | - |
| 26.01.2021 | 2,56 | 2,56 | 2,55 | 2,56 | 0,20% | - |
| 25.01.2021 | 2,59 | 2,63 | 2,47 | 2,56 | -4,13% | - |
| 22.01.2021 | 2,62 | 2,68 | 2,61 | 2,67 | -1,11% | - |
| 21.01.2021 | 2,71 | 2,73 | 2,67 | 2,70 | -3,58% | - |
| 20.01.2021 | 2,85 | 2,85 | 2,74 | 2,80 | -4,12% | - |
| 19.01.2021 | 2,83 | 2,99 | 2,82 | 2,92 | 2,10% | - |
| 15.01.2021 | 2,79 | 2,96 | 2,78 | 2,86 | -3,38% | - |
| 14.01.2021 | 2,77 | 2,99 | 2,72 | 2,96 | 13,00% | - |
| 13.01.2021 | 2,81 | 2,81 | 2,60 | 2,62 | -3,33% | - |
| 12.01.2021 | 2,65 | 2,74 | 2,64 | 2,71 | 7,55% | - |
| 11.01.2021 | 2,48 | 2,55 | 2,47 | 2,52 | -0,79% | - |
| 08.01.2021 | 2,53 | 2,61 | 2,49 | 2,54 | 3,68% | - |
| 07.01.2021 | 2,40 | 2,48 | 2,37 | 2,45 | 3,38% | - |
| 06.01.2021 | 2,41 | 2,44 | 2,31 | 2,37 | -3,67% | - |
| 05.01.2021 | 2,42 | 2,50 | 2,41 | 2,46 | 3,81% | - |
| 04.01.2021 | 2,30 | 2,40 | 2,21 | 2,37 | 10,26% | - |
| 31.12.2020 | 2,22 | 2,23 | 2,15 | 2,15 | -2,28% | - |
| 30.12.2020 | 2,18 | 2,20 | 2,11 | 2,20 | 1,86% | - |
| 29.12.2020 | 2,19 | 2,23 | 2,13 | 2,16 | -7,71% | - |
| 28.12.2020 | 2,34 | 2,34 | 2,34 | 2,34 | -4,11% | - |
| 24.12.2020 | 2,40 | 2,44 | 2,39 | 2,44 | 0,83% | - |
| 23.12.2020 | 2,34 | 2,45 | 2,34 | 2,42 | 6,62% | - |
| 22.12.2020 | 2,30 | 2,30 | 2,23 | 2,27 | -6,98% | - |
| 21.12.2020 | 2,44 | 2,48 | 2,40 | 2,44 | -5,62% | - |
| 18.12.2020 | 2,66 | 2,66 | 2,58 | 2,58 | 0,19% | - |
| 17.12.2020 | 2,66 | 2,68 | 2,56 | 2,58 | -2,83% | - |
| 16.12.2020 | 2,72 | 2,74 | 2,64 | 2,65 | -3,46% | - |
| 15.12.2020 | 2,70 | 2,75 | 2,70 | 2,75 | 2,23% | - |
| 14.12.2020 | 2,71 | 2,73 | 2,66 | 2,69 | -1,83% | - |
| 11.12.2020 | 2,73 | 2,77 | 2,72 | 2,74 | -3,87% | - |
| 10.12.2020 | 2,72 | 2,89 | 2,72 | 2,85 | 9,63% | - |
| 09.12.2020 | 2,54 | 2,62 | 2,49 | 2,60 | -0,19% | - |
| 08.12.2020 | 0,00 | 2,60 | 0,00 | 2,60 | 0,78% | - |
| 07.12.2020 | 2,59 | 2,60 | 2,55 | 2,58 | -4,62% | - |
| 04.12.2020 | 2,67 | 2,72 | 2,62 | 2,71 | 7,98% | - |
| 03.12.2020 | 2,50 | 2,55 | 2,47 | 2,51 | 1,01% | - |
| 02.12.2020 | 2,40 | 2,51 | 2,40 | 2,48 | 0,81% | - |
| 01.12.2020 | 2,44 | 2,61 | 2,33 | 2,46 | 4,90% | - |
| 30.11.2020 | 2,41 | 2,44 | 2,35 | 2,35 | -2,70% | - |
| 27.11.2020 | 2,49 | 2,53 | 2,41 | 2,41 | -4,55% | - |
| 25.11.2020 | 2,55 | 2,62 | 2,53 | 2,53 | 0,00% | - |
| 24.11.2020 | 2,65 | 2,65 | 2,52 | 2,53 | 2,85% | - |
| 23.11.2020 | 2,36 | 2,50 | 2,36 | 2,46 | 9,84% | - |
| 20.11.2020 | 2,23 | 2,27 | 2,21 | 2,24 | 4,20% | - |
| 19.11.2020 | 2,08 | 2,15 | 2,08 | 2,15 | 3,62% | - |
| 18.11.2020 | 2,15 | 2,16 | 2,07 | 2,07 | -4,39% | - |
| 17.11.2020 | 2,17 | 2,17 | 2,16 | 2,17 | 0,46% | - |
| 16.11.2020 | 2,11 | 2,19 | 2,10 | 2,16 | 8,56% | - |
| 13.11.2020 | 1,97 | 2,02 | 1,93 | 1,99 | 1,53% | - |
| 12.11.2020 | 2,02 | 2,04 | 1,94 | 1,96 | -10,53% | - |
| 11.11.2020 | 2,15 | 2,19 | 0,00 | 2,19 | 4,30% | - |
| 10.11.2020 | 2,04 | 2,11 | 0,00 | 2,10 | 4,49% | - |
| 09.11.2020 | 1,97 | 2,08 | 1,94 | 2,01 | 13,60% | - |
| 06.11.2020 | 2,59 | 2,59 | 1,76 | 1,77 | -2,75% | - |
| 05.11.2020 | 1,80 | 1,83 | 1,77 | 1,82 | 5,22% | - |
| 04.11.2020 | 1,74 | 1,79 | 1,73 | 1,73 | -3,90% | - |
| 03.11.2020 | 1,87 | 1,89 | 1,79 | 1,80 | 1,70% | - |
| 02.11.2020 | 1,78 | 1,83 | 1,76 | 1,77 | 0,00% | - |
| 30.10.2020 | 1,75 | 1,78 | 1,71 | 1,77 | -3,29% | - |
| 29.10.2020 | 1,76 | 1,83 | 1,76 | 1,83 | 1,67% | - |
| 28.10.2020 | 1,81 | 1,82 | 1,76 | 1,80 | -6,51% | - |
| 27.10.2020 | 1,92 | 1,92 | 1,91 | 1,92 | -3,76% | - |
| 26.10.2020 | 2,01 | 2,02 | 1,95 | 2,00 | -3,16% | - |
| 23.10.2020 | 0,00 | 2,09 | 0,00 | 2,06 | -0,72% | - |
| 22.10.2020 | 2,04 | 2,08 | 2,02 | 2,08 | 1,47% | - |
| 21.10.2020 | 2,05 | 2,09 | 2,02 | 2,05 | -4,22% | - |
| 20.10.2020 | 2,11 | 2,14 | 2,10 | 2,14 | -0,70% | - |
| 19.10.2020 | 2,21 | 2,24 | 2,14 | 2,15 | -3,15% | - |
| 16.10.2020 | 2,23 | 2,26 | 2,20 | 2,22 | -3,48% | - |
| 15.10.2020 | 2,23 | 2,32 | 0,00 | 2,30 | 5,26% | - |
| 14.10.2020 | 2,22 | 2,26 | 2,18 | 2,19 | -0,46% | - |
| 13.10.2020 | 2,18 | 2,22 | 2,16 | 2,20 | -0,45% | - |
| 12.10.2020 | 0,00 | 2,23 | 0,00 | 2,21 | -2,65% | - |
| 09.10.2020 | 2,30 | 2,34 | 2,26 | 2,27 | -4,23% | - |
| 08.10.2020 | 2,32 | 2,38 | 2,29 | 2,37 | 5,35% | - |
| 07.10.2020 | 2,23 | 2,25 | 2,19 | 2,25 | -1,32% | - |
| 06.10.2020 | 2,35 | 2,39 | 2,25 | 2,28 | -1,94% | - |
| 05.10.2020 | 2,32 | 2,32 | 2,32 | 2,32 | 1,98% | - |