2,373€
1,63%
Echtzeit-Aktienkurs Taseko Mines Ltd.
Bid:
Ask:
Aktienkurse zur Taseko Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 2,34 | 2,38 | 2,34 | 2,37 | 0,72% | - |
| 18.04.2024 | 2,30 | 2,42 | 2,30 | 2,35 | 2,75% | - |
| 17.04.2024 | 2,39 | 2,43 | 2,29 | 2,29 | -1,93% | - |
| 16.04.2024 | 2,30 | 2,35 | 2,16 | 2,34 | 1,39% | - |
| 15.04.2024 | 2,38 | 2,45 | 2,23 | 2,30 | -1,37% | - |
| 12.04.2024 | 2,37 | 2,44 | 2,31 | 2,34 | 1,97% | 11.000,00 |
| 11.04.2024 | 2,33 | 2,34 | 2,26 | 2,29 | -1,42% | - |
| 10.04.2024 | 2,34 | 2,39 | 2,25 | 2,32 | -0,17% | 36.000,00 |
| 09.04.2024 | 2,27 | 2,38 | 2,26 | 2,33 | 2,96% | - |
| 08.04.2024 | 2,20 | 2,28 | 2,19 | 2,26 | 3,53% | 4.690,00 |
| 05.04.2024 | 2,13 | 2,22 | 2,12 | 2,18 | 2,97% | - |
| 04.04.2024 | 2,25 | 2,29 | 2,11 | 2,12 | -5,69% | - |
| 03.04.2024 | 2,12 | 2,26 | 2,11 | 2,25 | 4,41% | - |
| 02.04.2024 | 2,04 | 2,16 | 1,99 | 2,15 | 6,80% | - |
| 28.03.2024 | 2,01 | 2,06 | 1,99 | 2,02 | -0,84% | - |
| 27.03.2024 | 1,92 | 2,08 | 1,89 | 2,03 | 6,83% | - |
| 26.03.2024 | 1,97 | 2,01 | 1,89 | 1,90 | -3,40% | 2.150,00 |
| 25.03.2024 | 1,84 | 1,98 | 1,73 | 1,97 | 9,81% | - |
| 22.03.2024 | 1,85 | 1,87 | 1,79 | 1,79 | -2,34% | - |
| 21.03.2024 | 1,88 | 1,91 | 1,82 | 1,84 | -0,22% | 10.000,00 |
| 20.03.2024 | 1,76 | 1,87 | 1,73 | 1,84 | 4,96% | - |
| 19.03.2024 | 1,79 | 1,79 | 1,72 | 1,75 | -1,29% | - |
| 18.03.2024 | 1,78 | 1,82 | 1,72 | 1,78 | 1,95% | - |
| 15.03.2024 | 1,71 | 1,80 | 1,70 | 1,74 | 3,38% | - |
| 14.03.2024 | 1,75 | 1,75 | 1,66 | 1,69 | -2,82% | 11.000,00 |
| 13.03.2024 | 1,60 | 1,78 | 1,57 | 1,74 | 9,26% | - |
| 12.03.2024 | 1,65 | 1,72 | 1,57 | 1,59 | -2,76% | - |
| 11.03.2024 | 1,59 | 1,64 | 1,54 | 1,63 | 3,55% | - |
| 08.03.2024 | 1,50 | 1,64 | 1,49 | 1,58 | 6,84% | 9.000,00 |
| 07.03.2024 | 1,47 | 1,53 | 1,46 | 1,48 | 0,20% | - |
| 06.03.2024 | 1,39 | 1,49 | 1,38 | 1,47 | 5,59% | - |
| 05.03.2024 | 1,43 | 1,46 | 1,38 | 1,40 | -1,97% | 21.600,00 |
| 04.03.2024 | 1,44 | 1,47 | 1,41 | 1,42 | -0,91% | - |
| 01.03.2024 | 1,44 | 1,46 | 1,41 | 1,44 | 0,49% | - |
| 29.02.2024 | 1,38 | 1,43 | 1,37 | 1,43 | 4,31% | 4.800,00 |
| 28.02.2024 | 1,40 | 1,41 | 1,37 | 1,37 | -1,93% | 25.200,00 |
| 27.02.2024 | 1,37 | 1,42 | 1,37 | 1,40 | 1,38% | - |
| 26.02.2024 | 1,38 | 1,43 | 1,35 | 1,38 | -0,29% | - |
| 23.02.2024 | 1,38 | 1,40 | 1,36 | 1,38 | 0,00% | - |
| 22.02.2024 | 1,42 | 1,43 | 1,37 | 1,38 | -0,65% | - |
| 21.02.2024 | 1,42 | 1,42 | 1,39 | 1,39 | -2,04% | - |
| 20.02.2024 | 1,39 | 1,42 | 1,37 | 1,42 | 1,43% | - |
| 19.02.2024 | 1,41 | 1,41 | 1,40 | 1,40 | -1,13% | - |
| 16.02.2024 | 1,42 | 1,46 | 1,40 | 1,42 | -0,21% | - |
| 15.02.2024 | 1,42 | 1,44 | 1,36 | 1,42 | 0,50% | - |
| 14.02.2024 | 1,30 | 1,42 | 1,30 | 1,41 | 8,37% | - |
| 13.02.2024 | 1,32 | 1,34 | 1,28 | 1,30 | -0,76% | - |
| 12.02.2024 | 1,28 | 1,32 | 1,28 | 1,31 | 2,98% | - |
| 09.02.2024 | 1,26 | 1,30 | 1,25 | 1,28 | 0,63% | - |
| 08.02.2024 | 1,24 | 1,27 | 1,21 | 1,27 | -0,78% | 12.000,00 |
| 07.02.2024 | 1,26 | 1,28 | 1,25 | 1,28 | 0,79% | - |
| 06.02.2024 | 1,25 | 1,29 | 1,25 | 1,27 | 0,88% | - |
| 05.02.2024 | 1,32 | 1,35 | 1,24 | 1,26 | -6,06% | - |
| 02.02.2024 | 1,36 | 1,36 | 1,30 | 1,34 | -1,11% | - |
| 01.02.2024 | 1,37 | 1,40 | 1,34 | 1,35 | -0,73% | 5.500,00 |
| 31.01.2024 | 1,44 | 1,44 | 1,36 | 1,36 | -5,22% | - |
| 30.01.2024 | 1,38 | 1,45 | 1,34 | 1,44 | 1,91% | - |
| 29.01.2024 | 1,31 | 1,42 | 1,30 | 1,41 | 6,98% | - |
| 26.01.2024 | 1,37 | 1,37 | 1,29 | 1,32 | -0,90% | - |
| 25.01.2024 | 1,31 | 1,34 | 1,30 | 1,33 | -0,30% | - |
| 24.01.2024 | 1,26 | 1,34 | 1,25 | 1,33 | 7,23% | - |
| 23.01.2024 | 1,18 | 1,25 | 1,18 | 1,24 | 5,07% | - |
| 22.01.2024 | 1,18 | 1,22 | 1,17 | 1,18 | -3,35% | - |
| 19.01.2024 | 1,20 | 1,23 | 1,19 | 1,23 | 1,91% | - |
| 18.01.2024 | 1,21 | 1,25 | 1,20 | 1,20 | -1,72% | - |
| 17.01.2024 | 1,30 | 1,30 | 1,22 | 1,22 | -5,92% | - |
| 16.01.2024 | 1,31 | 1,33 | 1,30 | 1,30 | -0,84% | - |
| 15.01.2024 | 1,32 | 1,33 | 1,31 | 1,31 | -0,46% | - |
| 12.01.2024 | 1,30 | 1,35 | 1,30 | 1,32 | 1,54% | - |
| 11.01.2024 | 1,32 | 1,35 | 1,28 | 1,30 | -2,11% | - |
| 10.01.2024 | 1,26 | 1,36 | 1,23 | 1,33 | 5,58% | 40.000,00 |
| 09.01.2024 | 1,28 | 1,29 | 1,25 | 1,26 | -1,65% | - |
| 08.01.2024 | 1,24 | 1,28 | 1,23 | 1,28 | 1,75% | - |
| 05.01.2024 | 1,23 | 1,27 | 1,23 | 1,25 | 0,88% | - |
| 04.01.2024 | 1,24 | 1,26 | 1,22 | 1,24 | 0,32% | - |
| 03.01.2024 | 1,26 | 1,27 | 1,22 | 1,24 | -2,67% | - |
| 02.01.2024 | 1,28 | 1,31 | 1,27 | 1,27 | -4,29% | - |
| 29.12.2023 | 1,32 | 1,37 | 1,32 | 1,33 | 0,23% | 4.000,00 |
| 28.12.2023 | 1,34 | 1,35 | 1,31 | 1,33 | -1,34% | - |
| 27.12.2023 | 1,33 | 1,35 | 1,31 | 1,35 | 2,67% | - |
| 22.12.2023 | 1,29 | 1,32 | 1,28 | 1,31 | 1,39% | - |
| 21.12.2023 | 1,28 | 1,32 | 1,28 | 1,29 | 0,00% | - |
| 20.12.2023 | 1,31 | 1,35 | 1,29 | 1,29 | -2,42% | - |
| 19.12.2023 | 1,26 | 1,32 | 1,26 | 1,32 | 5,25% | - |
| 18.12.2023 | 1,26 | 1,30 | 1,26 | 1,26 | 0,08% | - |
| 15.12.2023 | 1,22 | 1,27 | 1,21 | 1,26 | 2,20% | - |
| 14.12.2023 | 1,13 | 1,23 | 1,13 | 1,23 | 7,99% | - |
| 13.12.2023 | 1,08 | 1,15 | 1,05 | 1,14 | 4,69% | - |
| 12.12.2023 | 1,13 | 1,13 | 1,09 | 1,09 | -4,06% | - |
| 11.12.2023 | 1,13 | 1,14 | 1,12 | 1,13 | -1,73% | - |
| 08.12.2023 | 1,09 | 1,16 | 1,09 | 1,15 | 4,06% | - |
| 07.12.2023 | 1,12 | 1,13 | 1,10 | 1,11 | -1,07% | - |
| 06.12.2023 | 1,12 | 1,13 | 1,07 | 1,12 | 2,75% | - |
| 05.12.2023 | 1,13 | 1,13 | 1,09 | 1,09 | -2,24% | - |
| 04.12.2023 | 1,17 | 1,17 | 1,12 | 1,12 | -2,02% | - |
| 01.12.2023 | 1,09 | 1,18 | 1,08 | 1,14 | 2,80% | - |
| 30.11.2023 | 1,13 | 1,17 | 1,10 | 1,11 | -0,89% | - |
| 29.11.2023 | 1,12 | 1,15 | 1,10 | 1,12 | -1,15% | - |
| 28.11.2023 | 1,08 | 1,13 | 1,06 | 1,13 | 5,60% | - |
| 27.11.2023 | 1,10 | 1,10 | 1,07 | 1,07 | -2,99% | - |