Holen Sie sich die Stockscreener-App
8.25
0.72%
-0.06
Teekay Corporation Ltd-Aktien (TK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-04 | $8.30 | $8.16 | $0.14 | 466,713.0 | -0.72% |
| 2025-09-03 | $8.48 | $8.19 | $0.295 | 556,778.0 | +2.09% |
| 2025-09-02 | $8.27 | $8.12 | $0.155 | 496,450.0 | -0.73% |
| 2025-08-29 | $8.20 | $8.08 | $0.12 | 442,760.0 | +0.86% |
| 2025-08-28 | $8.19 | $8.06 | $0.12 | 334,040.0 | +0.37% |
| 2025-08-27 | $8.13 | $7.96 | $0.166 | 377,964.0 | +1.12% |
| 2025-08-26 | $8.04 | $7.92 | $0.12 | 341,892.0 | -0.25% |
| 2025-08-25 | $8.12 | $7.97 | $0.14 | 490,430.0 | -0.74% |
| 2025-08-22 | $8.20 | $8.00 | $0.20 | 671,365.0 | +0.87% |
| 2025-08-21 | $8.03 | $7.57 | $0.46 | 1,256,607.0 | +6.23% |
| 2025-08-20 | $7.63 | $7.51 | $0.12 | 509,340.0 | +1.89% |
| 2025-08-19 | $7.57 | $7.38 | $0.1872 | 417,769.0 | -1.85% |
| 2025-08-18 | $7.62 | $7.38 | $0.24 | 563,552.0 | +1.62% |
| 2025-08-15 | $7.43 | $7.34 | $0.09 | 950,211.0 | +0.27% |
| 2025-08-14 | $7.61 | $7.37 | $0.24 | 541,630.0 | -2.37% |
| 2025-08-13 | $7.62 | $7.46 | $0.155 | 573,081.0 | +1.07% |
| 2025-08-12 | $7.63 | $7.45 | $0.185 | 631,107.0 | +0.94% |
| 2025-08-11 | $7.48 | $7.34 | $0.135 | 580,776.0 | +0.13% |
| 2025-08-08 | $7.77 | $7.38 | $0.3854 | 657,100.0 | -1.98% |
| 2025-08-07 | $7.71 | $7.57 | $0.139 | 367,610.0 | -1.17% |
| 2025-08-06 | $7.80 | $7.67 | $0.13 | 523,658.0 | -1.54% |
Teekay Corporation Ltd-Aktien (TK) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Teekay Corporation Ltd-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der TK-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Teekay Corporation Ltd-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Teekay Corporation Ltd-Aktien (TK) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $8.48 | $8.12 | $0.365 | 1,986,654.0 | +0.61% |
| 2025-08 | $8.20 | $7.14 | $1.06 | 12,864,911.0 | +13.89% |
| 2025-07 | $8.36 | $7.12 | $1.24 | 16,433,663.0 | -12.73% |
| 2025-06 | $9.35 | $8.14 | $1.21 | 18,989,144.0 | -2.37% |
| 2025-05 | $8.55 | $7.19 | $1.36 | 22,306,000.0 | +17.20% |
| 2025-04 | $7.26 | $5.65 | $1.61 | 16,740,770.0 | +9.74% |
| 2025-03 | $6.98 | $6.12 | $0.86 | 14,075,576.0 | +0.46% |
| 2025-02 | $7.45 | $6.50 | $0.95 | 11,592,906.0 | -8.40% |
| 2025-01 | $7.82 | $6.75 | $1.06 | 14,192,364.0 | +3.03% |
Teekay Corporation Ltd-Aktien (TK) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $7.72 | $5.98 | $1.74 | 20,626,437.0 | -7.72% |
| 2024-11 | $8.49 | $7.28 | $1.21 | 17,065,797.0 | -11.83% |
| 2024-10 | $9.78 | $7.43 | $2.35 | 19,452,778.0 | -9.02% |
| 2024-09 | $9.42 | $7.83 | $1.59 | 12,673,338.0 | +10.71% |
| 2024-08 | $8.62 | $7.08 | $1.54 | 13,340,418.0 | -4.15% |
| 2024-07 | $9.04 | $8.06 | $0.978 | 9,612,411.0 | -3.34% |
| 2024-06 | $9.89 | $8.53 | $1.36 | 10,512,871.0 | -8.38% |
| 2024-05 | $9.95 | $7.45 | $2.50 | 15,969,975.0 | +33.74% |
| 2024-04 | $7.78 | $7.02 | $0.76 | 11,688,491.0 | +0.55% |
| 2024-03 | $7.71 | $7.08 | $0.625 | 10,903,179.0 | -3.83% |
| 2024-02 | $9.28 | $7.04 | $2.24 | 17,525,757.0 | -15.80% |
| 2024-01 | $9.12 | $7.21 | $1.91 | 14,220,237.0 | +25.73% |
Teekay Corporation Ltd-Aktien (TK) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $7.88 | $6.41 | $1.47 | 12,708,079.0 | +3.62% |
| 2023-11 | $7.67 | $6.73 | $0.94 | 12,045,244.0 | -1.85% |
| 2023-10 | $7.16 | $5.70 | $1.46 | 12,246,397.0 | +13.94% |
| 2023-09 | $6.53 | $5.77 | $0.76 | 11,105,993.0 | -3.74% |
| 2023-08 | $7.26 | $6.12 | $1.14 | 14,028,875.0 | -3.75% |
| 2023-07 | $6.85 | $6.10 | $0.75 | 11,831,361.0 | +10.26% |
| 2023-06 | $6.25 | $5.59 | $0.66 | 12,624,871.0 | +7.66% |
| 2023-05 | $6.42 | $5.01 | $1.41 | 18,193,782.0 | -0.71% |
| 2023-04 | $6.40 | $5.54 | $0.86 | 14,779,529.0 | -8.58% |
| 2023-03 | $6.75 | $5.43 | $1.32 | 37,453,724.0 | -0.96% |
| 2023-02 | $6.26 | $4.79 | $1.47 | 24,878,945.0 | +28.40% |
| 2023-01 | $4.89 | $4.16 | $0.735 | 16,123,402.0 | +7.05% |
1.83%
0.14%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):