9,795$
-1,06%
Echtzeit-Aktienkurs Teekay Corp.
Bid:
Ask:
Aktienkurse zur Teekay Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 9,94 | 9,95 | 9,73 | 9,79 | -1,11% | 469.816,00 |
| 30.05.2024 | 9,81 | 9,95 | 9,79 | 9,90 | 0,92% | 332.699,00 |
| 29.05.2024 | 9,92 | 9,92 | 9,77 | 9,81 | -1,11% | 504.198,00 |
| 28.05.2024 | 9,83 | 9,95 | 9,70 | 9,92 | 1,33% | 652.109,00 |
| 24.05.2024 | 9,59 | 9,89 | 9,56 | 9,79 | 2,73% | 735.881,00 |
| 23.05.2024 | 9,49 | 9,63 | 9,42 | 9,53 | 0,53% | 687.202,00 |
| 22.05.2024 | 9,44 | 9,55 | 9,34 | 9,48 | -0,32% | 808.098,00 |
| 21.05.2024 | 9,27 | 9,52 | 9,21 | 9,51 | 1,82% | 783.326,00 |
| 20.05.2024 | 9,26 | 9,47 | 9,25 | 9,34 | 1,19% | 857.815,00 |
| 17.05.2024 | 9,18 | 9,31 | 9,04 | 9,23 | 0,76% | 1.012.179,00 |
| 16.05.2024 | 8,92 | 9,21 | 8,92 | 9,16 | 3,04% | 842.908,00 |
| 15.05.2024 | 8,77 | 8,93 | 8,67 | 8,89 | 1,37% | 767.701,00 |
| 14.05.2024 | 8,58 | 8,80 | 8,55 | 8,77 | 2,21% | 750.245,00 |
| 13.05.2024 | 8,82 | 8,88 | 8,36 | 8,58 | -2,39% | 1.197.451,00 |
| 10.05.2024 | 8,67 | 8,88 | 8,67 | 8,79 | 1,50% | 912.207,00 |
| 09.05.2024 | 8,22 | 8,71 | 8,00 | 8,66 | 7,44% | 1.202.315,00 |
| 08.05.2024 | 7,69 | 8,07 | 7,69 | 8,06 | 5,08% | 679.946,00 |
| 07.05.2024 | 7,60 | 7,74 | 7,59 | 7,67 | 0,39% | 644.248,00 |
| 06.05.2024 | 7,74 | 7,80 | 7,61 | 7,64 | -0,91% | 547.280,00 |
| 03.05.2024 | 7,73 | 7,79 | 7,68 | 7,71 | -0,13% | 465.564,00 |
| 02.05.2024 | 7,53 | 7,78 | 7,51 | 7,72 | 2,80% | 577.672,00 |
| 01.05.2024 | 7,47 | 7,64 | 7,45 | 7,51 | 2,60% | 649.344,00 |
| 30.04.2024 | 7,52 | 7,53 | 7,32 | 7,32 | -2,92% | 401.515,00 |
| 29.04.2024 | 7,47 | 7,60 | 7,45 | 7,54 | 0,53% | 358.688,00 |
| 26.04.2024 | 7,37 | 7,55 | 7,37 | 7,50 | 2,04% | 566.976,00 |
| 25.04.2024 | 7,31 | 7,36 | 7,25 | 7,35 | 0,68% | 418.176,00 |
| 24.04.2024 | 7,28 | 7,31 | 7,21 | 7,30 | 0,27% | 397.311,00 |
| 23.04.2024 | 7,20 | 7,36 | 7,18 | 7,28 | 0,83% | 371.484,00 |
| 22.04.2024 | 7,26 | 7,30 | 7,17 | 7,22 | -0,55% | 419.725,00 |
| 19.04.2024 | 7,07 | 7,27 | 7,02 | 7,26 | 2,83% | 506.849,00 |
| 18.04.2024 | 7,18 | 7,24 | 7,06 | 7,06 | -1,67% | 433.046,00 |
| 17.04.2024 | 7,25 | 7,33 | 7,17 | 7,18 | -0,97% | 505.289,00 |
| 16.04.2024 | 7,22 | 7,26 | 7,13 | 7,25 | -0,14% | 401.336,00 |
| 15.04.2024 | 7,27 | 7,36 | 7,23 | 7,26 | 0,00% | 410.540,00 |
| 12.04.2024 | 7,49 | 7,56 | 7,24 | 7,26 | -2,29% | 484.014,00 |
| 11.04.2024 | 7,28 | 7,48 | 7,27 | 7,43 | 2,91% | 554.226,00 |
| 10.04.2024 | 7,15 | 7,28 | 7,11 | 7,22 | 0,84% | 809.261,00 |
| 09.04.2024 | 7,37 | 7,38 | 7,13 | 7,16 | -2,98% | 946.815,00 |
| 08.04.2024 | 7,49 | 7,49 | 7,31 | 7,38 | -1,34% | 562.721,00 |
| 05.04.2024 | 7,62 | 7,68 | 7,46 | 7,48 | -1,06% | 561.354,00 |
| 04.04.2024 | 7,76 | 7,78 | 7,55 | 7,56 | -2,33% | 645.348,00 |
| 03.04.2024 | 7,51 | 7,78 | 7,51 | 7,74 | 3,34% | 662.763,00 |
| 02.04.2024 | 7,50 | 7,51 | 7,42 | 7,49 | -0,13% | 612.621,00 |
| 01.04.2024 | 7,32 | 7,54 | 7,32 | 7,50 | 3,02% | 771.548,00 |
| 28.03.2024 | 7,24 | 7,31 | 7,22 | 7,28 | 0,55% | 348.994,00 |
| 27.03.2024 | 7,22 | 7,27 | 7,16 | 7,24 | 0,42% | 338.791,00 |
| 26.03.2024 | 7,30 | 7,33 | 7,17 | 7,21 | -1,23% | 643.587,00 |
| 25.03.2024 | 7,36 | 7,44 | 7,30 | 7,30 | -0,27% | 420.488,00 |
| 22.03.2024 | 7,44 | 7,44 | 7,28 | 7,32 | -1,61% | 364.146,00 |
| 21.03.2024 | 7,40 | 7,53 | 7,39 | 7,44 | 0,68% | 540.040,00 |
| 20.03.2024 | 7,27 | 7,40 | 7,18 | 7,39 | 0,68% | 474.725,00 |
| 19.03.2024 | 7,22 | 7,38 | 7,17 | 7,34 | 1,52% | 440.399,00 |
| 18.03.2024 | 7,23 | 7,26 | 7,14 | 7,23 | 0,14% | 581.955,00 |
| 15.03.2024 | 7,28 | 7,34 | 7,19 | 7,22 | -0,69% | 975.234,00 |
| 14.03.2024 | 7,19 | 7,29 | 7,10 | 7,27 | 1,25% | 531.346,00 |
| 13.03.2024 | 7,10 | 7,22 | 7,09 | 7,18 | 1,13% | 597.172,00 |
| 12.03.2024 | 7,13 | 7,19 | 7,09 | 7,10 | -0,70% | 355.108,00 |
| 11.03.2024 | 7,17 | 7,18 | 7,09 | 7,15 | -0,42% | 658.778,00 |
| 08.03.2024 | 7,22 | 7,25 | 7,13 | 7,18 | -0,83% | 487.913,00 |
| 07.03.2024 | 7,20 | 7,28 | 7,17 | 7,24 | 0,42% | 426.835,00 |
| 06.03.2024 | 7,29 | 7,31 | 7,16 | 7,21 | -0,69% | 552.547,00 |
| 05.03.2024 | 7,30 | 7,41 | 7,24 | 7,26 | -0,55% | 592.151,00 |
| 04.03.2024 | 7,63 | 7,65 | 7,28 | 7,30 | -4,07% | 727.570,00 |
| 01.03.2024 | 7,61 | 7,71 | 7,57 | 7,61 | 0,53% | 821.060,00 |
| 29.02.2024 | 7,54 | 7,63 | 7,49 | 7,57 | 0,93% | 670.032,00 |
| 28.02.2024 | 7,44 | 7,59 | 7,43 | 7,50 | 0,81% | 608.654,00 |
| 27.02.2024 | 7,56 | 7,58 | 7,38 | 7,44 | -1,33% | 872.869,00 |
| 26.02.2024 | 7,32 | 7,60 | 7,31 | 7,54 | 3,01% | 1.119.590,00 |
| 23.02.2024 | 7,26 | 7,38 | 7,07 | 7,32 | 0,83% | 1.129.176,00 |
| 22.02.2024 | 8,02 | 8,04 | 7,04 | 7,26 | -11,89% | 3.135.294,00 |
| 21.02.2024 | 7,95 | 8,37 | 7,93 | 8,24 | 3,91% | 1.444.881,00 |
| 20.02.2024 | 8,19 | 8,19 | 7,90 | 7,93 | -3,65% | 622.020,00 |
| 16.02.2024 | 8,40 | 8,47 | 8,22 | 8,23 | -1,56% | 528.320,00 |
| 15.02.2024 | 8,19 | 8,39 | 8,08 | 8,36 | 1,95% | 561.872,00 |
| 14.02.2024 | 8,20 | 8,23 | 8,06 | 8,20 | 0,99% | 517.569,00 |
| 13.02.2024 | 8,19 | 8,24 | 8,09 | 8,12 | -1,34% | 478.268,00 |
| 12.02.2024 | 8,06 | 8,28 | 8,06 | 8,23 | 2,24% | 531.649,00 |
| 09.02.2024 | 8,12 | 8,15 | 8,00 | 8,05 | -0,86% | 415.154,00 |
| 08.02.2024 | 8,05 | 8,19 | 8,04 | 8,12 | -1,58% | 561.038,00 |
| 07.02.2024 | 8,20 | 8,33 | 8,05 | 8,25 | 0,36% | 584.329,00 |
| 06.02.2024 | 8,43 | 8,51 | 8,21 | 8,22 | -3,29% | 619.342,00 |
| 05.02.2024 | 8,72 | 8,74 | 8,42 | 8,50 | -2,97% | 750.617,00 |
| 02.02.2024 | 8,85 | 8,99 | 8,72 | 8,76 | -1,57% | 747.981,00 |
| 01.02.2024 | 9,11 | 9,28 | 8,64 | 8,90 | -1,00% | 1.270.281,00 |
| 31.01.2024 | 8,99 | 9,12 | 8,85 | 8,99 | 0,00% | 636.699,00 |
| 30.01.2024 | 8,69 | 9,00 | 8,68 | 8,99 | 3,33% | 584.523,00 |
| 29.01.2024 | 8,80 | 8,88 | 8,65 | 8,70 | -1,02% | 520.800,00 |
| 26.01.2024 | 8,59 | 8,80 | 8,54 | 8,79 | 2,21% | 589.851,00 |
| 25.01.2024 | 8,61 | 8,71 | 8,48 | 8,60 | 0,70% | 737.698,00 |
| 24.01.2024 | 8,41 | 8,61 | 8,39 | 8,54 | 2,77% | 751.918,00 |
| 23.01.2024 | 8,37 | 8,41 | 8,29 | 8,31 | -0,72% | 460.005,00 |
| 22.01.2024 | 8,41 | 8,48 | 8,30 | 8,37 | -0,48% | 462.960,00 |
| 19.01.2024 | 8,30 | 8,47 | 8,26 | 8,41 | 2,31% | 724.585,00 |
| 18.01.2024 | 8,22 | 8,24 | 8,13 | 8,22 | 0,61% | 518.647,00 |
| 17.01.2024 | 8,00 | 8,22 | 7,95 | 8,17 | 1,36% | 507.895,00 |
| 16.01.2024 | 8,19 | 8,30 | 8,01 | 8,06 | -0,37% | 1.121.113,00 |
| 12.01.2024 | 8,02 | 8,29 | 8,00 | 8,09 | 2,80% | 682.888,00 |
| 11.01.2024 | 7,73 | 7,88 | 7,65 | 7,87 | 1,81% | 789.802,00 |
| 10.01.2024 | 7,82 | 7,82 | 7,64 | 7,73 | -0,77% | 458.658,00 |
| 09.01.2024 | 7,79 | 7,84 | 7,62 | 7,79 | 0,39% | 797.909,00 |