72,792$
-1,21%
Echtzeit-Aktienkurs Teekay Tankers Ltd.
Bid:
Ask:
Aktienkurse zur Teekay Tankers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 73,58 | 73,75 | 72,09 | 72,83 | -1,15% | 396.514,00 |
| 30.05.2024 | 72,19 | 74,20 | 71,79 | 73,68 | 2,50% | 268.947,00 |
| 29.05.2024 | 72,81 | 72,81 | 71,34 | 71,88 | -1,67% | 191.075,00 |
| 28.05.2024 | 73,22 | 73,27 | 71,94 | 73,10 | 0,83% | 280.983,00 |
| 24.05.2024 | 71,55 | 72,98 | 71,55 | 72,50 | 2,00% | 202.354,00 |
| 23.05.2024 | 71,01 | 71,67 | 70,57 | 71,08 | 0,08% | 299.852,00 |
| 22.05.2024 | 71,35 | 71,54 | 70,31 | 71,02 | -1,13% | 317.788,00 |
| 21.05.2024 | 70,64 | 71,88 | 70,32 | 71,83 | 1,71% | 278.877,00 |
| 20.05.2024 | 70,40 | 71,48 | 70,39 | 70,62 | -1,68% | 330.902,00 |
| 17.05.2024 | 72,76 | 72,76 | 70,57 | 71,83 | -0,57% | 329.537,00 |
| 16.05.2024 | 71,52 | 72,63 | 71,03 | 72,24 | 1,08% | 358.569,00 |
| 15.05.2024 | 69,26 | 71,60 | 69,00 | 71,47 | 2,45% | 413.678,00 |
| 14.05.2024 | 68,46 | 69,77 | 67,28 | 69,76 | 1,57% | 280.633,00 |
| 13.05.2024 | 69,04 | 69,49 | 68,02 | 68,68 | -0,09% | 363.165,00 |
| 10.05.2024 | 70,29 | 70,67 | 68,11 | 68,74 | -0,81% | 545.836,00 |
| 09.05.2024 | 65,43 | 69,77 | 65,00 | 69,30 | 9,07% | 777.407,00 |
| 08.05.2024 | 60,98 | 63,55 | 60,60 | 63,54 | 4,66% | 499.024,00 |
| 07.05.2024 | 60,19 | 61,31 | 60,19 | 60,71 | 0,73% | 167.000,00 |
| 06.05.2024 | 60,25 | 61,20 | 60,14 | 60,27 | 0,22% | 253.317,00 |
| 03.05.2024 | 60,36 | 60,61 | 59,38 | 60,14 | -0,23% | 220.979,00 |
| 02.05.2024 | 57,79 | 60,39 | 57,79 | 60,28 | 4,63% | 423.166,00 |
| 01.05.2024 | 58,31 | 58,81 | 57,31 | 57,61 | -1,13% | 252.459,00 |
| 30.04.2024 | 58,71 | 59,14 | 57,58 | 58,27 | -0,56% | 241.441,00 |
| 29.04.2024 | 58,56 | 59,21 | 58,43 | 58,60 | -0,10% | 225.438,00 |
| 26.04.2024 | 58,13 | 58,99 | 57,59 | 58,66 | 0,91% | 198.665,00 |
| 25.04.2024 | 56,45 | 58,18 | 55,96 | 58,13 | 2,70% | 241.346,00 |
| 24.04.2024 | 56,41 | 56,63 | 55,67 | 56,60 | 0,23% | 251.247,00 |
| 23.04.2024 | 56,50 | 57,38 | 56,27 | 56,47 | 0,36% | 201.834,00 |
| 22.04.2024 | 56,53 | 56,72 | 55,87 | 56,27 | -0,46% | 250.919,00 |
| 19.04.2024 | 55,42 | 56,67 | 55,21 | 56,53 | 1,82% | 334.193,00 |
| 18.04.2024 | 57,16 | 57,16 | 55,50 | 55,52 | -3,09% | 266.635,00 |
| 17.04.2024 | 57,66 | 58,35 | 56,96 | 57,29 | -0,16% | 239.085,00 |
| 16.04.2024 | 57,50 | 57,68 | 56,40 | 57,38 | -0,23% | 222.387,00 |
| 15.04.2024 | 57,60 | 58,79 | 57,31 | 57,51 | -0,29% | 281.313,00 |
| 12.04.2024 | 59,40 | 59,90 | 57,31 | 57,68 | -1,97% | 363.622,00 |
| 11.04.2024 | 57,20 | 59,27 | 57,12 | 58,84 | 4,40% | 477.804,00 |
| 10.04.2024 | 55,65 | 56,63 | 55,65 | 56,36 | 1,39% | 296.006,00 |
| 09.04.2024 | 57,72 | 57,81 | 55,39 | 55,59 | -3,79% | 662.070,00 |
| 08.04.2024 | 58,85 | 58,85 | 57,39 | 57,78 | -1,83% | 229.688,00 |
| 05.04.2024 | 59,59 | 59,96 | 58,86 | 58,86 | -0,93% | 266.268,00 |
| 04.04.2024 | 60,81 | 60,95 | 59,33 | 59,41 | -2,49% | 283.812,00 |
| 03.04.2024 | 59,82 | 61,76 | 59,73 | 60,93 | 1,79% | 455.342,00 |
| 02.04.2024 | 60,60 | 61,00 | 59,17 | 59,86 | -1,64% | 404.004,00 |
| 01.04.2024 | 58,62 | 61,14 | 58,59 | 60,86 | 4,19% | 413.717,00 |
| 28.03.2024 | 57,35 | 58,43 | 57,15 | 58,41 | 1,92% | 314.655,00 |
| 27.03.2024 | 56,90 | 57,41 | 56,55 | 57,31 | 0,70% | 302.021,00 |
| 26.03.2024 | 57,30 | 57,74 | 56,52 | 56,91 | -0,65% | 257.468,00 |
| 25.03.2024 | 57,09 | 58,16 | 57,08 | 57,28 | 0,63% | 203.049,00 |
| 22.03.2024 | 57,37 | 57,48 | 56,40 | 56,92 | -0,78% | 268.241,00 |
| 21.03.2024 | 57,29 | 57,89 | 56,43 | 57,37 | 0,81% | 427.425,00 |
| 20.03.2024 | 55,51 | 57,09 | 54,17 | 56,91 | 1,81% | 508.242,00 |
| 19.03.2024 | 55,58 | 56,65 | 55,22 | 55,90 | 0,68% | 288.898,00 |
| 18.03.2024 | 55,90 | 55,91 | 54,69 | 55,52 | -0,41% | 448.568,00 |
| 15.03.2024 | 55,29 | 56,03 | 54,87 | 55,75 | 1,16% | 647.209,00 |
| 14.03.2024 | 53,67 | 55,21 | 53,32 | 55,11 | 2,28% | 358.398,00 |
| 13.03.2024 | 53,54 | 54,24 | 53,02 | 53,88 | 1,45% | 240.899,00 |
| 12.03.2024 | 53,50 | 53,87 | 52,93 | 53,11 | -0,32% | 260.685,00 |
| 11.03.2024 | 53,59 | 53,59 | 52,51 | 53,28 | -0,93% | 302.994,00 |
| 08.03.2024 | 53,85 | 54,74 | 53,43 | 53,78 | -0,02% | 356.189,00 |
| 07.03.2024 | 54,23 | 54,63 | 53,42 | 53,79 | -0,65% | 341.022,00 |
| 06.03.2024 | 54,30 | 54,87 | 53,61 | 54,14 | -0,24% | 365.270,00 |
| 05.03.2024 | 53,53 | 55,00 | 53,53 | 54,27 | 1,82% | 394.608,00 |
| 04.03.2024 | 54,89 | 55,40 | 53,09 | 53,30 | -2,63% | 445.106,00 |
| 01.03.2024 | 54,81 | 55,50 | 54,63 | 54,74 | -0,15% | 475.846,00 |
| 29.02.2024 | 55,11 | 56,13 | 54,75 | 54,82 | -0,51% | 424.380,00 |
| 28.02.2024 | 54,42 | 55,62 | 54,40 | 55,10 | 0,92% | 418.635,00 |
| 27.02.2024 | 55,24 | 55,46 | 54,30 | 54,60 | -1,16% | 360.102,00 |
| 26.02.2024 | 54,23 | 55,93 | 54,00 | 55,24 | 2,24% | 631.910,00 |
| 23.02.2024 | 54,50 | 54,62 | 52,31 | 54,03 | -1,37% | 786.587,00 |
| 22.02.2024 | 56,62 | 56,62 | 52,01 | 54,78 | -5,45% | 1.931.749,00 |
| 21.02.2024 | 57,17 | 59,25 | 56,65 | 57,94 | 1,51% | 495.064,00 |
| 20.02.2024 | 57,81 | 57,92 | 57,00 | 57,08 | -1,96% | 394.981,00 |
| 16.02.2024 | 59,28 | 59,90 | 58,21 | 58,22 | -1,29% | 260.778,00 |
| 15.02.2024 | 57,47 | 59,15 | 56,75 | 58,98 | 2,25% | 345.578,00 |
| 14.02.2024 | 58,53 | 58,57 | 56,72 | 57,68 | -0,62% | 403.462,00 |
| 13.02.2024 | 59,06 | 59,25 | 57,52 | 58,04 | -1,84% | 386.221,00 |
| 12.02.2024 | 57,59 | 59,77 | 57,59 | 59,13 | 2,94% | 458.146,00 |
| 09.02.2024 | 57,80 | 58,19 | 57,01 | 57,44 | -1,02% | 332.294,00 |
| 08.02.2024 | 57,18 | 58,25 | 56,60 | 58,03 | 0,92% | 561.328,00 |
| 07.02.2024 | 56,30 | 58,59 | 55,55 | 57,50 | 1,41% | 516.912,00 |
| 06.02.2024 | 58,16 | 58,63 | 56,43 | 56,70 | -2,26% | 435.837,00 |
| 05.02.2024 | 58,94 | 59,68 | 56,91 | 58,01 | -1,68% | 470.175,00 |
| 02.02.2024 | 60,77 | 60,77 | 58,87 | 59,00 | -2,82% | 407.770,00 |
| 01.02.2024 | 62,68 | 64,42 | 57,39 | 60,71 | -2,94% | 1.120.500,00 |
| 31.01.2024 | 62,53 | 63,22 | 61,79 | 62,55 | 0,06% | 699.153,00 |
| 30.01.2024 | 60,51 | 62,71 | 59,67 | 62,51 | 5,40% | 677.931,00 |
| 29.01.2024 | 61,00 | 61,19 | 59,00 | 59,31 | -1,97% | 368.689,00 |
| 26.01.2024 | 58,86 | 60,62 | 58,49 | 60,50 | 2,63% | 436.572,00 |
| 25.01.2024 | 60,12 | 60,61 | 58,15 | 58,95 | -1,40% | 366.948,00 |
| 24.01.2024 | 58,99 | 60,69 | 58,79 | 59,79 | 3,12% | 426.145,00 |
| 23.01.2024 | 58,00 | 58,89 | 57,52 | 57,98 | -0,60% | 422.362,00 |
| 22.01.2024 | 59,05 | 59,79 | 58,13 | 58,33 | -1,22% | 450.275,00 |
| 19.01.2024 | 59,00 | 61,67 | 57,25 | 59,05 | 3,31% | 917.163,00 |
| 18.01.2024 | 57,09 | 57,30 | 55,87 | 57,16 | 0,78% | 366.717,00 |
| 17.01.2024 | 55,46 | 57,40 | 55,46 | 56,72 | 1,72% | 391.344,00 |
| 16.01.2024 | 57,07 | 57,91 | 55,46 | 55,76 | -1,03% | 610.153,00 |
| 12.01.2024 | 55,59 | 57,28 | 55,22 | 56,34 | 4,24% | 564.130,00 |
| 11.01.2024 | 53,12 | 54,08 | 52,42 | 54,05 | 0,65% | 328.976,00 |
| 10.01.2024 | 54,43 | 54,61 | 53,22 | 53,70 | -1,14% | 276.847,00 |
| 09.01.2024 | 54,73 | 54,92 | 52,88 | 54,32 | -0,22% | 388.611,00 |