Holen Sie sich die Stockscreener-App
9.19
1.61%
-0.15
Teekay Corporation Ltd-Aktien (TK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $9.37 | $9.12 | $0.255 | 575,921.0 | -1.61% |
| 2025-12-09 | $9.41 | $9.26 | $0.1526 | 563,172.0 | -0.85% |
| 2025-12-08 | $9.56 | $9.30 | $0.265 | 524,020.0 | +0.32% |
| 2025-12-05 | $9.66 | $9.34 | $0.3235 | 522,193.0 | -1.98% |
| 2025-12-04 | $9.62 | $9.49 | $0.13 | 674,671.0 | -0.10% |
| 2025-12-03 | $9.77 | $9.55 | $0.215 | 490,922.0 | +1.27% |
| 2025-12-02 | $9.52 | $9.20 | $0.315 | 618,995.0 | +1.28% |
| 2025-12-01 | $9.80 | $9.31 | $0.495 | 912,665.0 | -3.71% |
| 2025-11-28 | $9.89 | $9.60 | $0.295 | 306,015.0 | -0.82% |
| 2025-11-26 | $10.07 | $9.74 | $0.33 | 508,681.0 | -1.81% |
| 2025-11-25 | $10.16 | $9.88 | $0.2835 | 518,500.0 | -2.16% |
| 2025-11-24 | $10.26 | $9.98 | $0.275 | 658,260.0 | -0.39% |
| 2025-11-21 | $10.24 | $9.92 | $0.32 | 601,614.0 | +2.61% |
| 2025-11-20 | $10.48 | $9.95 | $0.53 | 791,847.0 | -2.54% |
| 2025-11-19 | $10.46 | $10.23 | $0.23 | 964,555.0 | -2.48% |
| 2025-11-18 | $10.60 | $9.86 | $0.735 | 1,570,924.0 | +3.15% |
| 2025-11-17 | $10.23 | $10.00 | $0.23 | 1,005,075.0 | +1.19% |
| 2025-11-14 | $10.07 | $9.77 | $0.30 | 516,362.0 | +0.20% |
| 2025-11-13 | $10.27 | $9.90 | $0.365 | 1,212,334.0 | +0.80% |
| 2025-11-12 | $9.96 | $9.72 | $0.24 | 583,121.0 | +1.53% |
| 2025-11-11 | $9.94 | $9.72 | $0.215 | 349,493.0 | -0.61% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $9.80 | $9.12 | $0.69 | 5,458,480.0 | -5.36% |
| 2025-11 | $10.60 | $9.30 | $1.29 | 13,060,169.0 | +0.94% |
| 2025-10 | $9.63 | $7.80 | $1.83 | 13,891,151.0 | +17.60% |
| 2025-09 | $8.91 | $8.09 | $0.825 | 10,265,068.0 | -0.24% |
| 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% |
0.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):