Echtzeit-Aktienkurs TEEKAY TANKERS DL -,01
Bid:
Ask:
Aktienkurse zur TEEKAY TANKERS DL -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2019 | 2,50 | 2,54 | 2,46 | 2,49 | 0,00% | 3.801.009,00 |
| 21.11.2019 | 2,53 | 2,57 | 2,45 | 2,49 | 0,00% | 2.548.911,00 |
| 20.11.2019 | 2,40 | 2,53 | 2,39 | 2,49 | 4,18% | 3.955.248,00 |
| 19.11.2019 | 2,35 | 2,40 | 2,27 | 2,39 | 2,14% | 2.922.846,00 |
| 18.11.2019 | 2,52 | 2,59 | 2,30 | 2,34 | -2,09% | 7.237.488,00 |
| 15.11.2019 | 2,29 | 2,45 | 2,21 | 2,39 | 6,70% | 7.584.238,00 |
| 14.11.2019 | 2,08 | 2,27 | 2,05 | 2,24 | 10,89% | 6.846.434,00 |
| 13.11.2019 | 2,09 | 2,10 | 2,00 | 2,02 | -2,42% | 2.506.769,00 |
| 12.11.2019 | 1,92 | 2,08 | 1,91 | 2,07 | 7,81% | 2.858.258,00 |
| 11.11.2019 | 1,83 | 1,92 | 1,82 | 1,92 | 1,59% | 1.590.489,00 |
| 08.11.2019 | 1,88 | 1,92 | 1,82 | 1,89 | -1,56% | 2.486.756,00 |
| 07.11.2019 | 1,99 | 1,99 | 1,84 | 1,92 | -1,54% | 3.170.028,00 |
| 06.11.2019 | 2,11 | 2,11 | 1,92 | 1,95 | -6,70% | 4.404.185,00 |
| 05.11.2019 | 2,18 | 2,22 | 2,00 | 2,09 | -3,24% | 3.942.088,00 |
| 04.11.2019 | 2,16 | 2,20 | 2,12 | 2,16 | 0,93% | 2.003.726,00 |
| 01.11.2019 | 2,00 | 2,16 | 1,99 | 2,14 | 4,90% | 2.105.308,00 |
| 31.10.2019 | 2,15 | 2,15 | 2,00 | 2,04 | -5,12% | 3.512.360,00 |
| 30.10.2019 | 2,18 | 2,18 | 2,08 | 2,15 | 0,47% | 2.961.660,00 |
| 29.10.2019 | 2,17 | 2,20 | 2,11 | 2,14 | -1,83% | 2.533.802,00 |
| 28.10.2019 | 2,24 | 2,32 | 2,16 | 2,18 | -0,46% | 5.625.160,00 |
| 25.10.2019 | 2,17 | 2,21 | 2,13 | 2,19 | 0,46% | 2.958.393,00 |
| 24.10.2019 | 2,19 | 2,21 | 1,99 | 2,18 | 1,40% | 7.940.321,00 |
| 23.10.2019 | 2,06 | 2,25 | 2,03 | 2,15 | 8,59% | 10.075.070,00 |
| 22.10.2019 | 1,93 | 2,01 | 1,84 | 1,98 | 3,13% | 4.392.422,00 |
| 21.10.2019 | 2,14 | 2,15 | 1,89 | 1,92 | -9,43% | 6.027.237,00 |
| 18.10.2019 | 2,14 | 2,18 | 2,10 | 2,12 | -0,47% | 2.627.813,00 |
| 17.10.2019 | 2,07 | 2,18 | 2,07 | 2,13 | 4,41% | 4.771.192,00 |
| 16.10.2019 | 1,95 | 2,11 | 1,95 | 2,04 | 2,00% | 4.587.165,00 |
| 15.10.2019 | 2,00 | 2,05 | 1,88 | 2,00 | -0,50% | 7.081.697,00 |
| 14.10.2019 | 2,01 | 2,19 | 1,82 | 2,01 | 2,03% | 14.223.233,00 |
| 11.10.2019 | 2,00 | 2,08 | 1,93 | 1,97 | 5,91% | 10.409.701,00 |
| 10.10.2019 | 1,80 | 1,90 | 1,76 | 1,86 | 0,00% | 7.767.888,00 |
| 09.10.2019 | 1,85 | 1,91 | 1,71 | 1,86 | 2,76% | 6.697.799,00 |
| 08.10.2019 | 1,80 | 1,86 | 1,68 | 1,81 | 2,26% | 8.668.120,00 |
| 07.10.2019 | 1,57 | 1,77 | 1,56 | 1,77 | 17,22% | 8.419.371,00 |
| 04.10.2019 | 1,35 | 1,52 | 1,35 | 1,51 | 12,69% | 5.421.978,00 |
| 03.10.2019 | 1,25 | 1,35 | 1,25 | 1,34 | 7,20% | 1.664.798,00 |
| 02.10.2019 | 1,28 | 1,29 | 1,24 | 1,25 | -3,85% | 1.578.545,00 |
| 01.10.2019 | 1,30 | 1,36 | 1,28 | 1,30 | 0,00% | 1.475.669,00 |
| 30.09.2019 | 1,26 | 1,32 | 1,24 | 1,30 | 0,78% | 1.337.293,00 |
| 27.09.2019 | 1,30 | 1,32 | 1,27 | 1,29 | -0,77% | 1.349.127,00 |
| 26.09.2019 | 1,27 | 1,32 | 1,27 | 1,30 | 3,17% | 1.116.490,00 |
| 25.09.2019 | 1,23 | 1,26 | 1,23 | 1,26 | 2,44% | 1.347.706,00 |
| 24.09.2019 | 1,24 | 1,26 | 1,22 | 1,23 | -2,38% | 708.069,00 |
| 23.09.2019 | 1,27 | 1,29 | 1,24 | 1,26 | -0,79% | 887.135,00 |
| 20.09.2019 | 1,24 | 1,27 | 1,24 | 1,27 | 1,60% | 1.031.449,00 |
| 19.09.2019 | 1,23 | 1,27 | 1,23 | 1,25 | 0,81% | 825.928,00 |
| 18.09.2019 | 1,24 | 1,25 | 1,20 | 1,24 | 0,00% | 538.184,00 |
| 17.09.2019 | 1,22 | 1,26 | 1,22 | 1,24 | 1,64% | 1.172.263,00 |
| 16.09.2019 | 1,25 | 1,29 | 1,22 | 1,22 | -1,61% | 1.843.277,00 |
| 13.09.2019 | 1,21 | 1,24 | 1,20 | 1,24 | 3,33% | 1.082.722,00 |
| 12.09.2019 | 1,18 | 1,20 | 1,16 | 1,20 | 0,84% | 932.736,00 |
| 11.09.2019 | 1,19 | 1,19 | 1,15 | 1,19 | 2,59% | 757.734,00 |
| 10.09.2019 | 1,16 | 1,21 | 1,16 | 1,16 | -1,69% | 687.210,00 |
| 09.09.2019 | 1,12 | 1,18 | 1,12 | 1,18 | 5,36% | 1.168.186,00 |
| 06.09.2019 | 1,11 | 1,14 | 1,09 | 1,12 | 0,90% | 523.000,00 |
| 05.09.2019 | 1,10 | 1,14 | 1,10 | 1,11 | 1,83% | 1.181.165,00 |
| 04.09.2019 | 1,03 | 1,10 | 1,03 | 1,09 | 6,86% | 543.999,00 |
| 03.09.2019 | 1,09 | 1,09 | 1,02 | 1,02 | -8,11% | 2.379.442,00 |
| 30.08.2019 | 1,11 | 1,11 | 1,09 | 1,11 | 1,83% | 345.898,00 |
| 29.08.2019 | 1,12 | 1,13 | 1,09 | 1,09 | -1,80% | 692.499,00 |
| 28.08.2019 | 1,07 | 1,11 | 1,07 | 1,11 | 3,74% | 597.241,00 |
| 27.08.2019 | 1,11 | 1,11 | 1,06 | 1,07 | -1,83% | 833.839,00 |
| 26.08.2019 | 1,09 | 1,11 | 1,06 | 1,09 | 1,87% | 778.463,00 |
| 23.08.2019 | 1,10 | 1,11 | 1,07 | 1,07 | -2,73% | 1.875.320,00 |
| 22.08.2019 | 1,13 | 1,15 | 1,09 | 1,10 | -1,79% | 722.581,00 |
| 21.08.2019 | 1,08 | 1,16 | 1,08 | 1,12 | 4,67% | 1.215.400,00 |
| 20.08.2019 | 1,10 | 1,12 | 1,07 | 1,07 | -3,60% | 892.878,00 |
| 19.08.2019 | 1,07 | 1,12 | 1,06 | 1,11 | 6,73% | 884.042,00 |
| 16.08.2019 | 1,00 | 1,05 | 0,99 | 1,04 | 4,00% | 608.953,00 |
| 15.08.2019 | 0,98 | 1,01 | 0,97 | 1,00 | 1,94% | 1.249.079,00 |
| 14.08.2019 | 0,99 | 1,01 | 0,98 | 0,98 | -2,87% | 1.420.762,00 |
| 13.08.2019 | 0,98 | 1,04 | 0,98 | 1,01 | 1,00% | 758.612,00 |
| 12.08.2019 | 1,03 | 1,04 | 0,96 | 1,00 | -1,96% | 1.189.827,00 |
| 09.08.2019 | 1,04 | 1,05 | 1,02 | 1,02 | -2,86% | 707.923,00 |
| 08.08.2019 | 1,02 | 1,07 | 1,02 | 1,05 | 0,00% | 664.126,00 |
| 07.08.2019 | 1,05 | 1,06 | 1,02 | 1,05 | -0,94% | 661.998,00 |
| 06.08.2019 | 1,05 | 1,10 | 1,05 | 1,06 | 1,92% | 1.398.894,00 |
| 05.08.2019 | 1,08 | 1,09 | 1,02 | 1,04 | -6,31% | 1.958.957,00 |
| 02.08.2019 | 1,12 | 1,14 | 1,05 | 1,11 | -2,63% | 2.480.729,00 |
| 01.08.2019 | 1,19 | 1,23 | 1,14 | 1,14 | -7,32% | 1.438.372,00 |
| 31.07.2019 | 1,22 | 1,24 | 1,19 | 1,23 | 0,82% | 1.116.802,00 |
| 30.07.2019 | 1,16 | 1,25 | 1,15 | 1,22 | 4,27% | 1.083.915,00 |
| 29.07.2019 | 1,25 | 1,26 | 1,16 | 1,17 | -6,40% | 1.307.939,00 |
| 26.07.2019 | 1,23 | 1,27 | 1,23 | 1,25 | 0,00% | 655.254,00 |
| 25.07.2019 | 1,32 | 1,33 | 1,24 | 1,25 | -5,30% | 757.762,00 |
| 24.07.2019 | 1,25 | 1,33 | 1,23 | 1,32 | 4,76% | 1.306.379,00 |
| 23.07.2019 | 1,25 | 1,28 | 1,24 | 1,26 | 0,80% | 844.423,00 |
| 22.07.2019 | 1,25 | 1,29 | 1,24 | 1,25 | -0,79% | 806.471,00 |
| 19.07.2019 | 1,28 | 1,28 | 1,25 | 1,26 | -0,79% | 774.769,00 |
| 18.07.2019 | 1,24 | 1,31 | 1,24 | 1,27 | 2,42% | 1.545.533,00 |
| 17.07.2019 | 1,33 | 1,35 | 1,24 | 1,24 | -6,06% | 1.296.808,00 |
| 16.07.2019 | 1,34 | 1,35 | 1,30 | 1,32 | -0,75% | 1.381.537,00 |
| 15.07.2019 | 1,39 | 1,39 | 1,32 | 1,33 | -3,62% | 1.006.075,00 |
| 12.07.2019 | 1,35 | 1,39 | 1,33 | 1,38 | 1,47% | 1.540.156,00 |
| 11.07.2019 | 1,34 | 1,36 | 1,32 | 1,36 | 2,26% | 1.342.264,00 |
| 10.07.2019 | 1,30 | 1,33 | 1,28 | 1,33 | 2,31% | 1.193.796,00 |
| 09.07.2019 | 1,31 | 1,31 | 1,27 | 1,30 | 0,00% | 1.019.704,00 |
| 08.07.2019 | 1,26 | 1,30 | 1,26 | 1,30 | 1,56% | 974.510,00 |
| 05.07.2019 | 1,22 | 1,28 | 1,21 | 1,28 | 4,92% | 954.816,00 |