Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.894,96 -1.090,54 (-1,82%)
Taseko Mines Limited (TGB)
NYSE American - NYSE American Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
27. Apr. 2023 - 27. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 2,4900 | 2,6000 | 2,4600 | 2,6000 | 2,6000 | 2.961.300 |
| 25. Apr. 2024 | 2,4000 | 2,4900 | 2,3800 | 2,4700 | 2,4700 | 3.695.300 |
| 24. Apr. 2024 | 2,3800 | 2,4200 | 2,3400 | 2,3600 | 2,3600 | 1.160.500 |
| 23. Apr. 2024 | 2,3300 | 2,4400 | 2,2600 | 2,3600 | 2,3600 | 1.813.900 |
| 22. Apr. 2024 | 2,4400 | 2,4400 | 2,3600 | 2,3700 | 2,3700 | 3.187.500 |
| 19. Apr. 2024 | 2,5300 | 2,5400 | 2,4500 | 2,4600 | 2,4600 | 2.531.000 |
| 18. Apr. 2024 | 2,4700 | 2,5800 | 2,4700 | 2,4900 | 2,4900 | 2.827.100 |
| 17. Apr. 2024 | 2,5200 | 2,5700 | 2,4400 | 2,4500 | 2,4500 | 3.147.800 |
| 16. Apr. 2024 | 2,4200 | 2,5000 | 2,3500 | 2,4900 | 2,4900 | 3.138.900 |
| 15. Apr. 2024 | 2,5800 | 2,6100 | 2,4300 | 2,4400 | 2,4400 | 4.878.000 |
| 12. Apr. 2024 | 2,5500 | 2,5700 | 2,4500 | 2,4900 | 2,4900 | 4.247.400 |
| 11. Apr. 2024 | 2,5200 | 2,5200 | 2,4200 | 2,5100 | 2,5100 | 3.265.000 |
| 10. Apr. 2024 | 2,4700 | 2,5000 | 2,4200 | 2,4900 | 2,4900 | 3.251.200 |
| 09. Apr. 2024 | 2,5000 | 2,5800 | 2,4800 | 2,5300 | 2,5300 | 4.598.900 |
| 08. Apr. 2024 | 2,4100 | 2,4800 | 2,3800 | 2,4500 | 2,4500 | 4.047.300 |
| 05. Apr. 2024 | 2,3100 | 2,4100 | 2,2900 | 2,3800 | 2,3800 | 2.628.500 |
| 04. Apr. 2024 | 2,4500 | 2,4800 | 2,2900 | 2,3000 | 2,3000 | 5.480.700 |
| 03. Apr. 2024 | 2,3200 | 2,4400 | 2,3100 | 2,4400 | 2,4400 | 3.825.400 |
| 02. Apr. 2024 | 2,2900 | 2,3300 | 2,1500 | 2,3300 | 2,3300 | 3.644.100 |
| 01. Apr. 2024 | 2,2100 | 2,2100 | 2,1600 | 2,1900 | 2,1900 | 2.182.000 |
| 28. März 2024 | 2,2000 | 2,2200 | 2,1500 | 2,1700 | 2,1700 | 3.639.000 |
| 27. März 2024 | 2,1000 | 2,2500 | 2,0800 | 2,2100 | 2,2100 | 3.639.900 |
| 26. März 2024 | 2,1600 | 2,1700 | 2,0700 | 2,0800 | 2,0800 | 2.152.500 |
| 25. März 2024 | 1,9500 | 2,1500 | 1,9000 | 2,1400 | 2,1400 | 4.488.900 |
| 22. März 2024 | 1,9800 | 2,0200 | 1,9600 | 1,9900 | 1,9900 | 1.775.000 |
| 21. März 2024 | 2,0600 | 2,0800 | 1,9800 | 2,0000 | 2,0000 | 2.180.200 |
| 20. März 2024 | 1,9000 | 2,0400 | 1,8700 | 2,0400 | 2,0400 | 2.963.700 |
| 19. März 2024 | 1,9100 | 1,9300 | 1,8700 | 1,9100 | 1,9100 | 1.358.600 |
| 18. März 2024 | 1,9300 | 1,9700 | 1,9000 | 1,9400 | 1,9400 | 3.388.800 |
| 15. März 2024 | 1,9000 | 1,9600 | 1,8800 | 1,9100 | 1,9100 | 6.482.600 |
| 14. März 2024 | 1,8700 | 1,9000 | 1,8100 | 1,8600 | 1,8600 | 3.163.200 |
| 13. März 2024 | 1,7700 | 1,9300 | 1,7700 | 1,9100 | 1,9100 | 4.820.100 |
| 12. März 2024 | 1,8200 | 1,8200 | 1,7100 | 1,7200 | 1,7200 | 1.696.200 |
| 11. März 2024 | 1,7200 | 1,8000 | 1,6800 | 1,8000 | 1,8000 | 3.086.500 |
| 08. März 2024 | 1,7000 | 1,7500 | 1,6600 | 1,7400 | 1,7400 | 4.007.300 |
| 07. März 2024 | 1,6300 | 1,6800 | 1,6000 | 1,6400 | 1,6400 | 2.530.300 |
| 06. März 2024 | 1,5200 | 1,6300 | 1,5200 | 1,6100 | 1,6100 | 1.826.700 |
| 05. März 2024 | 1,5500 | 1,5600 | 1,5000 | 1,5000 | 1,5000 | 1.359.800 |
| 04. März 2024 | 1,5700 | 1,5800 | 1,5300 | 1,5600 | 1,5600 | 966.500 |
| 01. März 2024 | 1,5700 | 1,5800 | 1,5200 | 1,5700 | 1,5700 | 855.900 |
| 29. Feb. 2024 | 1,4900 | 1,5600 | 1,4700 | 1,5500 | 1,5500 | 1.048.400 |
| 28. Feb. 2024 | 1,5100 | 1,5100 | 1,4800 | 1,4800 | 1,4800 | 576.800 |
| 27. Feb. 2024 | 1,4800 | 1,5400 | 1,4800 | 1,5300 | 1,5300 | 977.200 |
| 26. Feb. 2024 | 1,5000 | 1,5200 | 1,4600 | 1,4800 | 1,4800 | 755.400 |
| 23. Feb. 2024 | 1,4800 | 1,5200 | 1,4800 | 1,5000 | 1,5000 | 689.300 |
| 22. Feb. 2024 | 1,5400 | 1,5500 | 1,4800 | 1,4800 | 1,4800 | 766.300 |
| 21. Feb. 2024 | 1,5300 | 1,5400 | 1,5000 | 1,5000 | 1,5000 | 511.500 |
| 20. Feb. 2024 | 1,5100 | 1,5400 | 1,4800 | 1,5200 | 1,5200 | 747.300 |
| 16. Feb. 2024 | 1,5300 | 1,5700 | 1,5100 | 1,5400 | 1,5400 | 927.200 |
| 15. Feb. 2024 | 1,4500 | 1,5500 | 1,4400 | 1,5200 | 1,5200 | 1.323.800 |
| 14. Feb. 2024 | 1,4000 | 1,5300 | 1,4000 | 1,4900 | 1,4900 | 1.507.200 |
| 13. Feb. 2024 | 1,3900 | 1,4400 | 1,3700 | 1,3900 | 1,3900 | 1.492.500 |
| 12. Feb. 2024 | 1,3700 | 1,4200 | 1,3700 | 1,4200 | 1,4200 | 619.500 |
| 09. Feb. 2024 | 1,3600 | 1,4000 | 1,3600 | 1,3700 | 1,3700 | 868.900 |
| 08. Feb. 2024 | 1,3400 | 1,3700 | 1,3400 | 1,3500 | 1,3500 | 421.900 |
| 07. Feb. 2024 | 1,3600 | 1,3800 | 1,3400 | 1,3500 | 1,3500 | 689.300 |
| 06. Feb. 2024 | 1,3500 | 1,3800 | 1,3500 | 1,3500 | 1,3500 | 552.500 |
| 05. Feb. 2024 | 1,4300 | 1,4300 | 1,3300 | 1,3400 | 1,3400 | 1.219.000 |
| 02. Feb. 2024 | 1,4500 | 1,4600 | 1,4000 | 1,4200 | 1,4200 | 1.852.800 |
| 01. Feb. 2024 | 1,4900 | 1,4900 | 1,4500 | 1,4800 | 1,4800 | 860.700 |
| 31. Jan. 2024 | 1,5300 | 1,5600 | 1,4600 | 1,4800 | 1,4800 | 1.942.400 |
| 30. Jan. 2024 | 1,5000 | 1,5800 | 1,4900 | 1,5600 | 1,5600 | 2.180.800 |
| 29. Jan. 2024 | 1,4300 | 1,5300 | 1,4100 | 1,5200 | 1,5200 | 2.788.000 |
| 26. Jan. 2024 | 1,4500 | 1,4500 | 1,4000 | 1,4200 | 1,4200 | 1.322.600 |
| 25. Jan. 2024 | 1,4300 | 1,4600 | 1,4100 | 1,4600 | 1,4600 | 1.949.900 |
| 24. Jan. 2024 | 1,3700 | 1,4600 | 1,3700 | 1,4300 | 1,4300 | 2.360.700 |
| 23. Jan. 2024 | 1,3000 | 1,3600 | 1,2900 | 1,3600 | 1,3600 | 1.257.200 |
| 22. Jan. 2024 | 1,3200 | 1,3200 | 1,2700 | 1,2800 | 1,2800 | 1.234.500 |
| 19. Jan. 2024 | 1,3100 | 1,3400 | 1,2800 | 1,3400 | 1,3400 | 1.034.900 |
| 18. Jan. 2024 | 1,3400 | 1,3500 | 1,3000 | 1,3000 | 1,3000 | 1.273.900 |
| 17. Jan. 2024 | 1,3900 | 1,4000 | 1,3200 | 1,3200 | 1,3200 | 1.742.000 |
| 16. Jan. 2024 | 1,4300 | 1,4500 | 1,3800 | 1,4100 | 1,4100 | 1.342.700 |
| 12. Jan. 2024 | 1,4600 | 1,4900 | 1,4200 | 1,4500 | 1,4500 | 558.800 |
| 11. Jan. 2024 | 1,4400 | 1,4700 | 1,4000 | 1,4200 | 1,4200 | 1.020.200 |
| 10. Jan. 2024 | 1,4000 | 1,5000 | 1,3800 | 1,4500 | 1,4500 | 2.022.700 |
| 09. Jan. 2024 | 1,3900 | 1,3900 | 1,3500 | 1,3700 | 1,3700 | 524.200 |
| 08. Jan. 2024 | 1,3700 | 1,4000 | 1,3400 | 1,4000 | 1,4000 | 771.700 |
| 05. Jan. 2024 | 1,3400 | 1,3900 | 1,3400 | 1,3600 | 1,3600 | 526.200 |
| 04. Jan. 2024 | 1,3500 | 1,3700 | 1,3400 | 1,3400 | 1,3400 | 517.200 |
| 03. Jan. 2024 | 1,3700 | 1,3800 | 1,3200 | 1,3500 | 1,3500 | 909.700 |
| 02. Jan. 2024 | 1,3900 | 1,4300 | 1,3800 | 1,3800 | 1,3800 | 645.600 |
| 29. Dez. 2023 | 1,4700 | 1,4700 | 1,4000 | 1,4000 | 1,4000 | 1.756.000 |
| 28. Dez. 2023 | 1,4800 | 1,5000 | 1,4400 | 1,4600 | 1,4600 | 1.216.900 |
| 27. Dez. 2023 | 1,4500 | 1,5000 | 1,4500 | 1,4900 | 1,4900 | 455.000 |
| 26. Dez. 2023 | 1,4400 | 1,4700 | 1,4400 | 1,4700 | 1,4700 | 517.200 |
| 22. Dez. 2023 | 1,4200 | 1,4700 | 1,4200 | 1,4300 | 1,4300 | 777.100 |
| 21. Dez. 2023 | 1,4100 | 1,4500 | 1,4100 | 1,4200 | 1,4200 | 807.900 |
| 20. Dez. 2023 | 1,4700 | 1,4800 | 1,4000 | 1,4000 | 1,4000 | 1.171.800 |
| 19. Dez. 2023 | 1,4200 | 1,4600 | 1,4000 | 1,4400 | 1,4400 | 973.100 |
| 18. Dez. 2023 | 1,4000 | 1,4200 | 1,3800 | 1,3800 | 1,3800 | 727.000 |
| 15. Dez. 2023 | 1,3800 | 1,4100 | 1,3400 | 1,3800 | 1,3800 | 2.409.200 |
| 14. Dez. 2023 | 1,2500 | 1,3900 | 1,2500 | 1,3500 | 1,3500 | 1.628.200 |
| 13. Dez. 2023 | 1,1600 | 1,2700 | 1,1500 | 1,2300 | 1,2300 | 1.366.200 |
| 12. Dez. 2023 | 1,2200 | 1,2200 | 1,1700 | 1,1700 | 1,1700 | 717.500 |
| 11. Dez. 2023 | 1,2300 | 1,2300 | 1,2000 | 1,2200 | 1,2200 | 288.100 |
| 08. Dez. 2023 | 1,1800 | 1,2500 | 1,1800 | 1,2200 | 1,2200 | 854.000 |
| 07. Dez. 2023 | 1,1900 | 1,2000 | 1,1800 | 1,1800 | 1,1800 | 572.700 |
| 06. Dez. 2023 | 1,2000 | 1,2200 | 1,1800 | 1,2000 | 1,2000 | 647.300 |
| 05. Dez. 2023 | 1,2100 | 1,2300 | 1,1700 | 1,2100 | 1,2100 | 1.283.800 |
| 04. Dez. 2023 | 1,2500 | 1,2600 | 1,2100 | 1,2200 | 1,2200 | 591.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
