Deutsche Märkte öffnen in 4 Stunden 21 Minuten
Nikkei 225
29.459,71+51,54(+0,18%)Dow Jones 30
31.391,52-143,99(-0,46%)BTC-EUR
40.289,00-1.104,51(-2,67%)
Taseko Mines Limited (TGB)
NYSE American - NYSE American Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1,7300+0,0100 (+0,58%)
Börsenschluss: 4:00PM EST
1,7200 -0,01 (-0,58 %)
Nachbörse: 7:59PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. März 2021 | 1,7900 | 1,8000 | 1,6700 | 1,7300 | 1,7300 | 2.480.900 |
| 01. März 2021 | 1,7800 | 1,7900 | 1,6400 | 1,7200 | 1,7200 | 4.338.000 |
| 26. Feb. 2021 | 1,8000 | 1,8200 | 1,6500 | 1,6600 | 1,6600 | 4.822.700 |
| 25. Feb. 2021 | 1,9000 | 2,0300 | 1,8000 | 1,8200 | 1,8200 | 5.800.300 |
| 24. Feb. 2021 | 2,0300 | 2,0500 | 1,8700 | 2,0000 | 2,0000 | 5.468.600 |
| 23. Feb. 2021 | 1,9600 | 2,0300 | 1,8000 | 1,9600 | 1,9600 | 5.921.900 |
| 22. Feb. 2021 | 1,8700 | 2,0900 | 1,8400 | 2,0500 | 2,0500 | 11.305.400 |
| 19. Feb. 2021 | 1,7800 | 1,8400 | 1,7200 | 1,8000 | 1,8000 | 4.012.200 |
| 18. Feb. 2021 | 1,7300 | 1,7500 | 1,6300 | 1,7200 | 1,7200 | 2.425.400 |
| 17. Feb. 2021 | 1,7800 | 1,7800 | 1,6000 | 1,6900 | 1,6900 | 3.689.400 |
| 16. Feb. 2021 | 1,7700 | 1,8500 | 1,6700 | 1,7400 | 1,7400 | 5.175.800 |
| 12. Feb. 2021 | 1,5300 | 1,7100 | 1,4600 | 1,6600 | 1,6600 | 7.225.900 |
| 11. Feb. 2021 | 1,5900 | 1,6000 | 1,4500 | 1,5400 | 1,5400 | 2.430.200 |
| 10. Feb. 2021 | 1,5100 | 1,5700 | 1,4200 | 1,5400 | 1,5400 | 3.430.500 |
| 09. Feb. 2021 | 1,4700 | 1,5300 | 1,4400 | 1,4900 | 1,4900 | 3.201.400 |
| 08. Feb. 2021 | 1,4100 | 1,4800 | 1,3800 | 1,4500 | 1,4500 | 4.142.300 |
| 05. Feb. 2021 | 1,3200 | 1,3800 | 1,2700 | 1,3500 | 1,3500 | 1.997.900 |
| 04. Feb. 2021 | 1,3200 | 1,3300 | 1,2600 | 1,2900 | 1,2900 | 1.728.400 |
| 03. Feb. 2021 | 1,3100 | 1,3200 | 1,2700 | 1,3000 | 1,3000 | 1.140.400 |
| 02. Feb. 2021 | 1,3300 | 1,3600 | 1,2600 | 1,2900 | 1,2900 | 2.571.800 |
| 01. Feb. 2021 | 1,2700 | 1,4000 | 1,2400 | 1,3700 | 1,3700 | 6.489.300 |
| 29. Jan. 2021 | 1,2800 | 1,2900 | 1,1800 | 1,1900 | 1,1900 | 1.871.000 |
| 28. Jan. 2021 | 1,2300 | 1,3300 | 1,2100 | 1,2500 | 1,2500 | 3.759.500 |
| 27. Jan. 2021 | 1,1800 | 1,1900 | 1,0700 | 1,1400 | 1,1400 | 3.345.300 |
| 26. Jan. 2021 | 1,2400 | 1,2600 | 1,1800 | 1,2100 | 1,2100 | 2.918.000 |
| 25. Jan. 2021 | 1,2900 | 1,3000 | 1,2200 | 1,2600 | 1,2600 | 2.625.700 |
| 22. Jan. 2021 | 1,3000 | 1,3100 | 1,2200 | 1,2900 | 1,2900 | 2.133.900 |
| 21. Jan. 2021 | 1,3400 | 1,3500 | 1,2900 | 1,3300 | 1,3300 | 2.083.700 |
| 20. Jan. 2021 | 1,3700 | 1,3900 | 1,3100 | 1,3300 | 1,3300 | 1.487.200 |
| 19. Jan. 2021 | 1,3300 | 1,3700 | 1,2600 | 1,3700 | 1,3700 | 3.637.400 |
| 15. Jan. 2021 | 1,3600 | 1,3600 | 1,2700 | 1,3100 | 1,3100 | 1.659.000 |
| 14. Jan. 2021 | 1,3500 | 1,4000 | 1,3400 | 1,3600 | 1,3600 | 1.060.800 |
| 13. Jan. 2021 | 1,4000 | 1,4000 | 1,3300 | 1,3500 | 1,3500 | 1.843.200 |
| 12. Jan. 2021 | 1,3200 | 1,3900 | 1,3200 | 1,3900 | 1,3900 | 1.270.800 |
| 11. Jan. 2021 | 1,3800 | 1,3900 | 1,2500 | 1,3100 | 1,3100 | 2.969.100 |
| 08. Jan. 2021 | 1,4600 | 1,4700 | 1,3500 | 1,4300 | 1,4300 | 2.780.600 |
| 07. Jan. 2021 | 1,4300 | 1,4700 | 1,4000 | 1,4700 | 1,4700 | 2.353.500 |
| 06. Jan. 2021 | 1,4000 | 1,4500 | 1,3800 | 1,4200 | 1,4200 | 3.379.200 |
| 05. Jan. 2021 | 1,3500 | 1,4000 | 1,3500 | 1,3900 | 1,3900 | 1.638.800 |
| 04. Jan. 2021 | 1,3500 | 1,4000 | 1,3200 | 1,3400 | 1,3400 | 2.148.000 |
| 31. Dez. 2020 | 1,4000 | 1,4200 | 1,3100 | 1,3200 | 1,3200 | 2.222.700 |
| 30. Dez. 2020 | 1,3400 | 1,3900 | 1,3100 | 1,3800 | 1,3800 | 4.412.000 |
| 29. Dez. 2020 | 1,3100 | 1,3400 | 1,2800 | 1,3200 | 1,3200 | 2.044.600 |
| 28. Dez. 2020 | 1,3400 | 1,3500 | 1,3000 | 1,3100 | 1,3100 | 1.155.400 |
| 24. Dez. 2020 | 1,3500 | 1,3500 | 1,3000 | 1,3000 | 1,3000 | 557.300 |
| 23. Dez. 2020 | 1,2700 | 1,3500 | 1,2500 | 1,3400 | 1,3400 | 1.518.700 |
| 22. Dez. 2020 | 1,2900 | 1,3300 | 1,2100 | 1,2700 | 1,2700 | 2.581.300 |
| 21. Dez. 2020 | 1,2500 | 1,3200 | 1,2200 | 1,3100 | 1,3100 | 2.598.300 |
| 18. Dez. 2020 | 1,3900 | 1,3900 | 1,2600 | 1,2900 | 1,2900 | 2.726.300 |
| 17. Dez. 2020 | 1,2500 | 1,3900 | 1,2500 | 1,3900 | 1,3900 | 3.965.700 |
| 16. Dez. 2020 | 1,2200 | 1,2500 | 1,2000 | 1,2300 | 1,2300 | 2.663.800 |
| 15. Dez. 2020 | 1,1500 | 1,2000 | 1,1400 | 1,2000 | 1,2000 | 2.131.300 |
| 14. Dez. 2020 | 1,1300 | 1,1500 | 1,0900 | 1,1400 | 1,1400 | 2.420.500 |
| 11. Dez. 2020 | 1,1100 | 1,1200 | 1,0700 | 1,1000 | 1,1000 | 1.443.600 |
| 10. Dez. 2020 | 1,0700 | 1,1400 | 1,0600 | 1,1300 | 1,1300 | 3.315.100 |
| 09. Dez. 2020 | 1,0900 | 1,1000 | 1,0200 | 1,0600 | 1,0600 | 2.165.900 |
| 08. Dez. 2020 | 1,0600 | 1,0800 | 1,0300 | 1,0600 | 1,0600 | 1.494.900 |
| 07. Dez. 2020 | 1,1000 | 1,1000 | 1,0200 | 1,0700 | 1,0700 | 3.807.200 |
| 04. Dez. 2020 | 1,0200 | 1,0800 | 1,0100 | 1,0600 | 1,0600 | 2.450.300 |
| 03. Dez. 2020 | 1,0800 | 1,0900 | 1,0000 | 1,0200 | 1,0200 | 4.393.600 |
| 02. Dez. 2020 | 1,0000 | 1,0800 | 0,9900 | 1,0800 | 1,0800 | 1.129.200 |
| 01. Dez. 2020 | 0,9800 | 1,0300 | 0,9600 | 0,9900 | 0,9900 | 1.371.200 |
| 30. Nov. 2020 | 0,9900 | 0,9900 | 0,9400 | 0,9600 | 0,9600 | 1.623.700 |
| 27. Nov. 2020 | 0,9200 | 0,9700 | 0,9200 | 0,9400 | 0,9400 | 1.777.300 |
| 25. Nov. 2020 | 0,8500 | 0,9000 | 0,8300 | 0,8900 | 0,8900 | 1.647.400 |
| 24. Nov. 2020 | 0,8300 | 0,8600 | 0,8200 | 0,8500 | 0,8500 | 1.938.600 |
| 23. Nov. 2020 | 0,8400 | 0,8500 | 0,8200 | 0,8200 | 0,8200 | 1.464.800 |
| 20. Nov. 2020 | 0,8100 | 0,8500 | 0,8100 | 0,8300 | 0,8300 | 2.034.800 |
| 19. Nov. 2020 | 0,8000 | 0,8300 | 0,7800 | 0,7900 | 0,7900 | 1.679.500 |
| 18. Nov. 2020 | 0,8400 | 0,8500 | 0,8000 | 0,8100 | 0,8100 | 1.489.100 |
| 17. Nov. 2020 | 0,8200 | 0,8400 | 0,8200 | 0,8300 | 0,8300 | 1.554.900 |
| 16. Nov. 2020 | 0,8600 | 0,8800 | 0,8300 | 0,8300 | 0,8300 | 3.382.400 |
| 13. Nov. 2020 | 0,8300 | 0,8500 | 0,8200 | 0,8300 | 0,8300 | 5.399.500 |
| 12. Nov. 2020 | 0,8400 | 0,8500 | 0,7900 | 0,8100 | 0,8100 | 11.270.200 |
| 11. Nov. 2020 | 1,0100 | 1,0300 | 0,9800 | 0,9900 | 0,9900 | 626.400 |
| 10. Nov. 2020 | 1,0300 | 1,0400 | 1,0000 | 1,0300 | 1,0300 | 395.900 |
| 09. Nov. 2020 | 1,0600 | 1,0700 | 1,0000 | 1,0300 | 1,0300 | 960.800 |
| 06. Nov. 2020 | 1,0200 | 1,0500 | 0,9900 | 1,0300 | 1,0300 | 874.000 |
| 05. Nov. 2020 | 0,9200 | 1,0200 | 0,9000 | 0,9800 | 0,9800 | 1.095.400 |
| 04. Nov. 2020 | 0,9300 | 0,9400 | 0,8900 | 0,9100 | 0,9100 | 606.400 |
| 03. Nov. 2020 | 0,9200 | 0,9600 | 0,9100 | 0,9300 | 0,9300 | 618.000 |
| 02. Nov. 2020 | 0,9300 | 0,9300 | 0,8900 | 0,9100 | 0,9100 | 787.500 |
| 30. Okt. 2020 | 0,9400 | 0,9600 | 0,8900 | 0,9400 | 0,9400 | 749.800 |
| 29. Okt. 2020 | 0,9100 | 1,0200 | 0,8800 | 0,9400 | 0,9400 | 1.606.700 |
| 28. Okt. 2020 | 0,9900 | 1,0100 | 0,8700 | 0,8900 | 0,8900 | 3.110.400 |
| 27. Okt. 2020 | 1,0700 | 1,1100 | 1,0000 | 1,0400 | 1,0400 | 2.370.000 |
| 26. Okt. 2020 | 1,1100 | 1,1600 | 1,1000 | 1,1500 | 1,1500 | 1.205.300 |
| 23. Okt. 2020 | 1,1600 | 1,1600 | 1,1000 | 1,1400 | 1,1400 | 699.500 |
| 22. Okt. 2020 | 1,1800 | 1,1800 | 1,1100 | 1,1500 | 1,1500 | 855.900 |
| 21. Okt. 2020 | 1,1400 | 1,2000 | 1,1200 | 1,1500 | 1,1500 | 1.201.400 |
| 20. Okt. 2020 | 1,1100 | 1,1600 | 1,0800 | 1,1200 | 1,1200 | 1.976.400 |
| 19. Okt. 2020 | 1,1200 | 1,2100 | 1,0800 | 1,1000 | 1,1000 | 1.916.600 |
| 16. Okt. 2020 | 1,0600 | 1,1100 | 1,0500 | 1,1000 | 1,1000 | 912.000 |
| 15. Okt. 2020 | 1,0300 | 1,0900 | 0,9900 | 1,0800 | 1,0800 | 700.400 |
| 14. Okt. 2020 | 1,1000 | 1,1000 | 1,0500 | 1,0700 | 1,0700 | 458.900 |
| 13. Okt. 2020 | 1,0700 | 1,1000 | 1,0300 | 1,0800 | 1,0800 | 583.000 |
| 12. Okt. 2020 | 1,1000 | 1,1000 | 1,0500 | 1,0900 | 1,0900 | 386.200 |
| 09. Okt. 2020 | 1,1100 | 1,1100 | 1,0500 | 1,1000 | 1,1000 | 611.800 |
| 08. Okt. 2020 | 1,0400 | 1,1100 | 1,0300 | 1,0700 | 1,0700 | 666.900 |
| 07. Okt. 2020 | 1,0700 | 1,1500 | 1,0300 | 1,0700 | 1,0700 | 1.882.900 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
