2,340€
0,86%
Echtzeit-Aktienkurs Taseko Mines Ltd.
Bid:
Ask:
Aktienkurse zur Taseko Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 2,31 | 2,38 | 2,28 | 2,34 | 0,86% | - |
| 08.05.2024 | 2,39 | 2,40 | 2,29 | 2,32 | 0,43% | 17.880,00 |
| 07.05.2024 | 2,36 | 2,36 | 2,28 | 2,31 | -0,43% | 2.299,00 |
| 06.05.2024 | 2,16 | 2,32 | 2,16 | 2,32 | 4,50% | 10.319,00 |
| 03.05.2024 | 2,20 | 2,24 | 2,14 | 2,22 | -2,63% | 4.240,00 |
| 02.05.2024 | 2,29 | 2,35 | 2,21 | 2,28 | -1,94% | 8.022,00 |
| 30.04.2024 | 2,53 | 2,53 | 2,32 | 2,33 | -6,44% | 10.230,00 |
| 29.04.2024 | 2,47 | 2,51 | 2,43 | 2,49 | 6,65% | 18.740,00 |
| 26.04.2024 | 2,34 | 2,36 | 2,31 | 2,33 | 1,53% | 32.300,00 |
| 25.04.2024 | 2,17 | 2,30 | 2,06 | 2,30 | 3,61% | 29.957,00 |
| 24.04.2024 | 2,24 | 2,25 | 2,22 | 2,22 | -2,42% | 21.413,00 |
| 23.04.2024 | 2,22 | 2,27 | 2,22 | 2,27 | 1,57% | 6.393,00 |
| 22.04.2024 | 2,26 | 2,27 | 2,22 | 2,24 | -4,28% | 60.120,00 |
| 19.04.2024 | 2,40 | 2,40 | 2,34 | 2,34 | -2,10% | 3.665,00 |
| 18.04.2024 | 2,37 | 2,39 | 2,37 | 2,39 | 3,47% | 21.500,00 |
| 17.04.2024 | 2,55 | 2,55 | 2,29 | 2,31 | 0,44% | 66.295,00 |
| 16.04.2024 | 2,26 | 2,32 | 2,22 | 2,30 | -1,71% | 44.848,00 |
| 15.04.2024 | 2,27 | 2,47 | 2,25 | 2,34 | 1,30% | 166.693,00 |
| 12.04.2024 | 2,36 | 2,46 | 2,31 | 2,31 | -0,43% | 18.560,00 |
| 11.04.2024 | 2,30 | 2,35 | 2,28 | 2,32 | 0,65% | 23.185,00 |
| 10.04.2024 | 2,33 | 2,33 | 2,20 | 2,30 | -3,16% | 71.133,00 |
| 09.04.2024 | 2,22 | 2,50 | 2,22 | 2,38 | 6,26% | 6.235,00 |
| 08.04.2024 | 2,21 | 2,26 | 2,11 | 2,24 | 0,90% | 67.843,00 |
| 05.04.2024 | 2,15 | 2,22 | 2,15 | 2,22 | 4,73% | 4.700,00 |
| 04.04.2024 | 2,21 | 2,35 | 2,12 | 2,12 | -6,00% | 18.872,00 |
| 03.04.2024 | 2,13 | 2,25 | 2,09 | 2,25 | 5,14% | 55.995,00 |
| 02.04.2024 | 1,98 | 2,14 | 1,98 | 2,14 | 7,38% | 37.289,00 |
| 28.03.2024 | 2,03 | 2,03 | 1,99 | 1,99 | 0,25% | 7.320,00 |
| 27.03.2024 | 1,88 | 2,09 | 1,85 | 1,99 | 1,74% | 20.250,00 |
| 26.03.2024 | 1,99 | 1,99 | 1,95 | 1,95 | 1,24% | 7.090,00 |
| 25.03.2024 | 1,87 | 1,99 | 1,87 | 1,93 | 4,44% | 33.221,00 |
| 22.03.2024 | 1,88 | 1,88 | 1,76 | 1,85 | -0,54% | 32.560,00 |
| 21.03.2024 | 1,90 | 1,95 | 1,85 | 1,86 | -2,16% | 9.250,00 |
| 20.03.2024 | 1,79 | 1,90 | 1,76 | 1,90 | 8,51% | 19.269,00 |
| 19.03.2024 | 1,82 | 1,82 | 1,71 | 1,75 | -2,83% | 11.146,00 |
| 18.03.2024 | 1,81 | 1,81 | 1,76 | 1,80 | 0,00% | 11.780,00 |
| 15.03.2024 | 1,71 | 1,80 | 1,70 | 1,80 | 8,04% | 19.050,00 |
| 14.03.2024 | 1,75 | 1,75 | 1,66 | 1,67 | -2,06% | 4.062,00 |
| 13.03.2024 | 1,56 | 1,74 | 1,55 | 1,70 | 7,79% | 16.465,00 |
| 12.03.2024 | 1,67 | 1,76 | 1,58 | 1,58 | -4,88% | 18.953,00 |
| 11.03.2024 | 1,61 | 1,66 | 1,59 | 1,66 | 5,93% | 14.800,00 |
| 08.03.2024 | 1,54 | 1,59 | 1,51 | 1,57 | 3,98% | 17.050,00 |
| 07.03.2024 | 1,49 | 1,51 | 1,49 | 1,51 | 9,92% | 5.500,00 |
| 06.03.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -2,77% | 1,00 |
| 05.03.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | 78,00 |
| 04.03.2024 | 1,49 | 1,49 | 1,43 | 1,43 | -0,35% | 3.600,00 |
| 01.03.2024 | 1,46 | 1,46 | 1,44 | 1,44 | 2,39% | 3.000,00 |
| 29.02.2024 | 1,37 | 1,40 | 1,37 | 1,40 | 2,30% | - |
| 28.02.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -3,52% | 5.000,00 |
| 27.02.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 4,34% | 3.500,00 |
| 26.02.2024 | 1,41 | 1,41 | 1,36 | 1,36 | -3,34% | 16.280,00 |
| 23.02.2024 | 1,34 | 1,41 | 1,34 | 1,41 | 1,22% | 9.000,00 |
| 22.02.2024 | 1,37 | 1,39 | 1,37 | 1,39 | -0,71% | 8.000,00 |
| 21.02.2024 | 1,42 | 1,42 | 1,39 | 1,40 | -0,07% | - |
| 20.02.2024 | 1,40 | 1,42 | 1,39 | 1,40 | -3,64% | 20.484,00 |
| 19.02.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 2,11% | 5.700,00 |
| 16.02.2024 | 1,44 | 1,44 | 1,43 | 1,43 | 0,64% | 6.500,00 |
| 15.02.2024 | 1,43 | 1,43 | 1,42 | 1,42 | 1,36% | 16.035,00 |
| 14.02.2024 | 1,35 | 1,40 | 1,35 | 1,40 | 7,30% | 21.770,00 |
| 13.02.2024 | 1,31 | 1,31 | 1,30 | 1,30 | 1,24% | 2.725,00 |
| 12.02.2024 | 1,25 | 1,31 | 1,25 | 1,29 | 2,23% | 8.866,00 |
| 09.02.2024 | 1,27 | 1,29 | 1,26 | 1,26 | -0,63% | 28.945,00 |
| 08.02.2024 | 1,27 | 1,27 | 1,18 | 1,27 | 0,96% | 33.650,00 |
| 07.02.2024 | 1,25 | 1,28 | 1,25 | 1,25 | -1,42% | - |
| 06.02.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,08% | 5.000,00 |
| 05.02.2024 | 1,29 | 1,32 | 1,27 | 1,27 | -5,71% | 4.006,00 |
| 02.02.2024 | 1,33 | 1,35 | 1,31 | 1,35 | -2,53% | 5.800,00 |
| 01.02.2024 | 1,40 | 1,43 | 1,38 | 1,38 | -3,69% | 10.022,00 |
| 31.01.2024 | 1,41 | 1,44 | 1,39 | 1,44 | 0,14% | 12.840,00 |
| 30.01.2024 | 1,39 | 1,43 | 1,39 | 1,43 | 1,20% | 3.779,00 |
| 29.01.2024 | 1,30 | 1,42 | 1,30 | 1,42 | 9,51% | 5.050,00 |
| 26.01.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -1,52% | 600,00 |
| 25.01.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 3,38% | 1.150,00 |
| 24.01.2024 | 1,28 | 1,30 | 1,27 | 1,27 | 3,92% | 8.530,00 |
| 23.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 3,64% | 1.000,00 |
| 22.01.2024 | 1,19 | 1,20 | 1,18 | 1,18 | -0,17% | 25.368,00 |
| 19.01.2024 | 1,20 | 1,20 | 1,17 | 1,18 | -1,01% | 10.813,00 |
| 18.01.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -5,24% | 15.000,00 |
| 17.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -3,82% | 1.500,00 |
| 16.01.2024 | 1,32 | 1,32 | 1,31 | 1,31 | 0,85% | 8.500,00 |
| 15.01.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,84% | 300,00 |
| 12.01.2024 | 1,32 | 1,32 | 1,31 | 1,31 | 0,00% | 1.700,00 |
| 11.01.2024 | 1,25 | 1,31 | 1,25 | 1,31 | -3,89% | 10.400,00 |
| 10.01.2024 | 1,30 | 1,36 | 1,30 | 1,36 | 7,92% | 4.350,00 |
| 09.01.2024 | 1,28 | 1,29 | 1,25 | 1,26 | 0,00% | - |
| 08.01.2024 | 1,25 | 1,26 | 1,21 | 1,26 | 1,04% | 5.500,00 |
| 05.01.2024 | 1,23 | 1,27 | 1,23 | 1,25 | 0,24% | - |
| 04.01.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -0,24% | 500,00 |
| 03.01.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -1,88% | 480,00 |
| 02.01.2024 | 1,31 | 1,32 | 1,27 | 1,27 | -2,97% | 15.237,00 |
| 29.12.2023 | 1,31 | 1,31 | 1,31 | 1,31 | -1,87% | 1.000,00 |
| 28.12.2023 | 1,32 | 1,34 | 1,32 | 1,34 | 0,00% | 3.000,00 |
| 27.12.2023 | 1,32 | 1,34 | 1,32 | 1,34 | 0,98% | 5.300,00 |
| 22.12.2023 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | 600,00 |
| 21.12.2023 | 1,32 | 1,32 | 1,32 | 1,32 | -2,81% | 900,00 |
| 20.12.2023 | 1,34 | 1,36 | 1,34 | 1,35 | 4,08% | 3.100,00 |
| 19.12.2023 | 1,26 | 1,30 | 1,26 | 1,30 | 0,78% | 7.310,00 |
| 18.12.2023 | 1,23 | 1,29 | 1,23 | 1,29 | 2,38% | 3.929,00 |
| 15.12.2023 | 1,22 | 1,27 | 1,21 | 1,26 | 5,35% | - |
| 14.12.2023 | 1,16 | 1,20 | 1,16 | 1,20 | 5,84% | 8.750,00 |