Echtzeit-Aktienkurs TEEKAY OFFSHORE PARTNERS
Bid:
Ask:
Aktienkurse zur TEEKAY OFFSHORE PARTNERS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2020 | 1,54 | 1,55 | 1,54 | 1,55 | 0,00% | 62.322,00 |
| 21.01.2020 | 1,54 | 1,55 | 1,54 | 1,55 | -0,32% | 126.986,00 |
| 17.01.2020 | 1,54 | 1,55 | 1,54 | 1,55 | 0,00% | 52.132,00 |
| 16.01.2020 | 1,54 | 1,55 | 1,54 | 1,55 | 0,65% | 79.399,00 |
| 15.01.2020 | 1,54 | 1,55 | 1,54 | 1,54 | -0,65% | 91.303,00 |
| 14.01.2020 | 1,54 | 1,55 | 1,54 | 1,55 | 0,65% | 27.430,00 |
| 13.01.2020 | 1,54 | 1,55 | 1,54 | 1,54 | -0,65% | 592.214,00 |
| 10.01.2020 | 1,54 | 1,55 | 1,54 | 1,55 | 0,65% | 1.558.734,00 |
| 09.01.2020 | 1,54 | 1,55 | 1,54 | 1,54 | -0,65% | 1.902.490,00 |
| 08.01.2020 | 1,54 | 1,55 | 1,54 | 1,55 | 0,65% | 500.738,00 |
| 07.01.2020 | 1,55 | 1,55 | 1,54 | 1,54 | 0,00% | 84.592,00 |
| 06.01.2020 | 1,54 | 1,55 | 1,54 | 1,54 | 0,00% | 457.631,00 |
| 03.01.2020 | 1,54 | 1,55 | 1,54 | 1,54 | 0,00% | 244.021,00 |
| 02.01.2020 | 1,54 | 1,55 | 1,54 | 1,54 | 0,00% | 117.872,00 |
| 31.12.2019 | 1,54 | 1,55 | 1,54 | 1,54 | 0,00% | 1.237.749,00 |
| 30.12.2019 | 1,54 | 1,55 | 1,54 | 1,54 | 0,00% | 397.259,00 |
| 27.12.2019 | 1,55 | 1,55 | 1,54 | 1,54 | 0,00% | 319.096,00 |
| 26.12.2019 | 1,54 | 1,55 | 1,54 | 1,54 | 0,00% | 1.562.295,00 |
| 24.12.2019 | 1,54 | 1,55 | 1,54 | 1,54 | 0,00% | 74.120,00 |
| 23.12.2019 | 1,54 | 1,55 | 1,54 | 1,54 | -0,65% | 615.678,00 |
| 20.12.2019 | 1,54 | 1,55 | 1,54 | 1,55 | 0,65% | 1.137.904,00 |
| 19.12.2019 | 1,55 | 1,55 | 1,54 | 1,54 | -0,65% | 809.252,00 |
| 18.12.2019 | 1,54 | 1,55 | 1,54 | 1,55 | 0,65% | 704.262,00 |
| 17.12.2019 | 1,54 | 1,55 | 1,54 | 1,54 | -0,65% | 1.903.353,00 |
| 16.12.2019 | 1,54 | 1,55 | 1,54 | 1,55 | 0,65% | 889.984,00 |
| 13.12.2019 | 1,54 | 1,55 | 1,54 | 1,54 | -0,65% | 1.545.324,00 |
| 12.12.2019 | 1,54 | 1,55 | 1,54 | 1,55 | 0,65% | 2.870.022,00 |
| 11.12.2019 | 1,53 | 1,55 | 1,53 | 1,54 | 0,00% | 172.193,00 |
| 10.12.2019 | 1,54 | 1,55 | 1,54 | 1,54 | 0,00% | 1.135.429,00 |
| 09.12.2019 | 1,54 | 1,55 | 1,54 | 1,54 | -0,65% | 1.370.136,00 |
| 06.12.2019 | 1,53 | 1,55 | 1,53 | 1,55 | 0,65% | 665.214,00 |
| 05.12.2019 | 1,54 | 1,54 | 1,53 | 1,54 | 0,33% | 349.599,00 |
| 04.12.2019 | 1,53 | 1,54 | 1,53 | 1,54 | 0,33% | 237.706,00 |
| 03.12.2019 | 1,53 | 1,54 | 1,53 | 1,53 | 0,00% | 89.900,00 |
| 02.12.2019 | 1,54 | 1,55 | 1,53 | 1,53 | -1,29% | 2.285.495,00 |
| 29.11.2019 | 1,54 | 1,55 | 1,54 | 1,55 | 1,31% | 5.187.850,00 |
| 27.11.2019 | 1,54 | 1,54 | 1,53 | 1,53 | -0,33% | 1.304.443,00 |
| 26.11.2019 | 1,53 | 1,54 | 1,53 | 1,54 | 0,33% | 1.030.598,00 |
| 25.11.2019 | 1,54 | 1,55 | 1,53 | 1,53 | -1,29% | 1.255.109,00 |
| 22.11.2019 | 1,54 | 1,55 | 1,53 | 1,55 | 0,65% | 5.526.741,00 |
| 21.11.2019 | 1,54 | 1,55 | 1,54 | 1,54 | -0,65% | 153.576,00 |
| 20.11.2019 | 1,54 | 1,55 | 1,54 | 1,55 | 0,00% | 990.848,00 |
| 19.11.2019 | 1,53 | 1,55 | 1,53 | 1,55 | 1,31% | 5.461.309,00 |
| 18.11.2019 | 1,53 | 1,54 | 1,53 | 1,53 | -0,65% | 1.286.086,00 |
| 15.11.2019 | 1,54 | 1,54 | 1,53 | 1,54 | 0,00% | 187.151,00 |
| 14.11.2019 | 1,53 | 1,54 | 1,53 | 1,54 | 0,00% | 257.806,00 |
| 13.11.2019 | 1,53 | 1,54 | 1,53 | 1,54 | 0,00% | 681.307,00 |
| 12.11.2019 | 1,53 | 1,54 | 1,53 | 1,54 | 0,65% | 132.912,00 |
| 11.11.2019 | 1,53 | 1,54 | 1,53 | 1,53 | -0,65% | 386.271,00 |
| 08.11.2019 | 1,53 | 1,54 | 1,53 | 1,54 | 0,00% | 574.113,00 |
| 07.11.2019 | 1,53 | 1,54 | 1,53 | 1,54 | 0,65% | 442.784,00 |
| 06.11.2019 | 1,53 | 1,54 | 1,53 | 1,53 | -0,33% | 626.133,00 |
| 05.11.2019 | 1,53 | 1,54 | 1,53 | 1,54 | 0,33% | 296.145,00 |
| 04.11.2019 | 1,53 | 1,54 | 1,53 | 1,53 | 0,00% | 112.764,00 |
| 01.11.2019 | 1,54 | 1,54 | 1,53 | 1,53 | -0,65% | 139.013,00 |
| 31.10.2019 | 1,54 | 1,54 | 1,53 | 1,54 | 0,65% | 201.458,00 |
| 30.10.2019 | 1,53 | 1,54 | 1,53 | 1,53 | -0,65% | 256.088,00 |
| 29.10.2019 | 1,53 | 1,54 | 1,53 | 1,54 | 0,65% | 210.355,00 |
| 28.10.2019 | 1,54 | 1,55 | 1,53 | 1,53 | 0,00% | 1.507.766,00 |
| 25.10.2019 | 1,54 | 1,55 | 1,53 | 1,53 | -0,65% | 601.063,00 |
| 24.10.2019 | 1,53 | 1,55 | 1,53 | 1,54 | 0,00% | 3.507.479,00 |
| 23.10.2019 | 1,53 | 1,54 | 1,53 | 1,54 | 0,65% | 315.186,00 |
| 22.10.2019 | 1,53 | 1,54 | 1,53 | 1,53 | -0,33% | 153.344,00 |
| 21.10.2019 | 1,53 | 1,54 | 1,53 | 1,54 | 0,33% | 99.396,00 |
| 18.10.2019 | 1,53 | 1,54 | 1,53 | 1,53 | 0,00% | 208.584,00 |
| 17.10.2019 | 1,53 | 1,54 | 1,53 | 1,53 | 0,00% | 609.239,00 |
| 16.10.2019 | 1,53 | 1,54 | 1,53 | 1,53 | 0,00% | 698.494,00 |
| 15.10.2019 | 1,53 | 1,54 | 1,53 | 1,53 | 0,00% | 851.361,00 |
| 14.10.2019 | 1,54 | 1,54 | 1,53 | 1,53 | 0,00% | 225.598,00 |
| 11.10.2019 | 1,54 | 1,55 | 1,53 | 1,53 | -0,65% | 3.176.416,00 |
| 10.10.2019 | 1,54 | 1,55 | 1,54 | 1,54 | 0,65% | 12.152.267,00 |
| 09.10.2019 | 1,53 | 1,55 | 1,53 | 1,53 | 0,00% | 2.285.769,00 |
| 08.10.2019 | 1,54 | 1,54 | 1,53 | 1,53 | -0,65% | 921.119,00 |
| 07.10.2019 | 1,53 | 1,54 | 1,53 | 1,54 | 0,65% | 1.041.543,00 |
| 04.10.2019 | 1,53 | 1,54 | 1,53 | 1,53 | 0,00% | 460.016,00 |
| 03.10.2019 | 1,53 | 1,54 | 1,53 | 1,53 | -0,65% | 1.063.129,00 |
| 02.10.2019 | 1,53 | 1,54 | 1,53 | 1,54 | 0,65% | 6.312.301,00 |
| 01.10.2019 | 1,54 | 1,54 | 1,53 | 1,53 | 31,90% | 21.974.218,00 |
| 30.09.2019 | 1,16 | 1,17 | 1,14 | 1,16 | -0,85% | 137.871,00 |
| 27.09.2019 | 1,16 | 1,17 | 1,16 | 1,17 | 0,86% | 58.057,00 |
| 26.09.2019 | 1,17 | 1,17 | 1,15 | 1,16 | -0,85% | 80.656,00 |
| 25.09.2019 | 1,16 | 1,18 | 1,16 | 1,17 | 1,74% | 153.747,00 |
| 24.09.2019 | 1,17 | 1,19 | 1,15 | 1,15 | -2,54% | 123.845,00 |
| 23.09.2019 | 1,18 | 1,19 | 1,16 | 1,18 | -0,84% | 67.812,00 |
| 20.09.2019 | 1,15 | 1,19 | 1,15 | 1,19 | 3,48% | 85.441,00 |
| 19.09.2019 | 1,20 | 1,23 | 1,14 | 1,15 | -4,17% | 143.904,00 |
| 18.09.2019 | 1,18 | 1,20 | 1,18 | 1,20 | 1,69% | 219.894,00 |
| 17.09.2019 | 1,18 | 1,21 | 1,16 | 1,18 | 0,00% | 148.298,00 |
| 16.09.2019 | 1,22 | 1,23 | 1,18 | 1,18 | -0,84% | 320.531,00 |
| 13.09.2019 | 1,18 | 1,20 | 1,17 | 1,19 | 0,85% | 133.150,00 |
| 12.09.2019 | 1,16 | 1,19 | 1,16 | 1,18 | 0,85% | 181.970,00 |
| 11.09.2019 | 1,18 | 1,19 | 1,16 | 1,17 | -0,85% | 341.802,00 |
| 10.09.2019 | 1,18 | 1,20 | 1,17 | 1,18 | 0,00% | 134.902,00 |
| 09.09.2019 | 1,19 | 1,22 | 1,18 | 1,18 | -0,84% | 80.188,00 |
| 06.09.2019 | 1,16 | 1,22 | 1,16 | 1,19 | 0,00% | 227.721,00 |
| 05.09.2019 | 1,14 | 1,19 | 1,14 | 1,19 | 5,31% | 111.463,00 |
| 04.09.2019 | 1,13 | 1,16 | 1,13 | 1,13 | -0,88% | 116.380,00 |
| 03.09.2019 | 1,18 | 1,18 | 1,13 | 1,14 | -3,39% | 51.915,00 |
| 30.08.2019 | 1,18 | 1,19 | 1,17 | 1,18 | 0,00% | 16.656,00 |
| 29.08.2019 | 1,15 | 1,19 | 1,15 | 1,18 | 3,51% | 339.181,00 |