Holen Sie sich die Stockscreener-App
52.08
2.64%
1.34
Teekay Tankers Ltd-Aktien (TNK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $52.25 | $50.83 | $1.42 | 580,468.0 | +2.64% |
| 2025-09-04 | $50.76 | $49.16 | $1.60 | 511,811.0 | +0.12% |
| 2025-09-03 | $51.28 | $49.35 | $1.93 | 809,426.0 | +3.01% |
| 2025-09-02 | $50.05 | $48.75 | $1.30 | 569,982.0 | +0.06% |
| 2025-08-29 | $49.30 | $48.01 | $1.29 | 810,660.0 | +1.03% |
| 2025-08-28 | $48.91 | $47.73 | $1.18 | 601,094.0 | +1.02% |
| 2025-08-27 | $48.79 | $47.15 | $1.64 | 667,718.0 | +1.54% |
| 2025-08-26 | $47.88 | $47.07 | $0.81 | 347,439.0 | -0.38% |
| 2025-08-25 | $48.00 | $47.21 | $0.79 | 403,134.0 | -1.00% |
| 2025-08-22 | $48.67 | $47.50 | $1.17 | 524,715.0 | +0.56% |
| 2025-08-21 | $47.93 | $44.63 | $3.30 | 933,428.0 | +7.26% |
| 2025-08-20 | $45.44 | $44.28 | $1.16 | 463,976.0 | +2.29% |
| 2025-08-19 | $45.12 | $43.54 | $1.59 | 274,800.0 | -3.11% |
| 2025-08-18 | $45.44 | $44.05 | $1.39 | 456,864.0 | +1.47% |
| 2025-08-15 | $44.47 | $43.65 | $0.82 | 572,434.0 | +0.66% |
| 2025-08-14 | $45.15 | $43.63 | $1.52 | 683,428.0 | -1.81% |
| 2025-08-13 | $44.90 | $43.70 | $1.20 | 887,749.0 | +1.47% |
| 2025-08-12 | $44.70 | $43.57 | $1.13 | 965,244.0 | +2.15% |
| 2025-08-11 | $44.69 | $42.88 | $1.81 | 450,946.0 | -3.00% |
| 2025-08-08 | $47.05 | $44.22 | $2.83 | 630,665.0 | -1.76% |
Teekay Tankers Ltd-Aktien (TNK) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Teekay Tankers Ltd-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der TNK-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Teekay Tankers Ltd-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Teekay Tankers Ltd-Aktien (TNK) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $52.25 | $48.75 | $3.50 | 3,052,155.0 | +5.92% |
| 2025-08 | $49.30 | $41.77 | $7.53 | 13,088,479.0 | +16.10% |
| 2025-07 | $46.30 | $41.37 | $4.93 | 8,471,123.0 | +1.51% |
| 2025-06 | $47.99 | $41.05 | $6.94 | 11,805,320.0 | -5.59% |
| 2025-05 | $47.31 | $42.14 | $5.17 | 11,929,729.0 | +3.81% |
| 2025-04 | $43.79 | $33.35 | $10.44 | 12,219,113.0 | +11.24% |
| 2025-03 | $40.11 | $35.23 | $4.88 | 7,366,773.0 | +1.40% |
| 2025-02 | $44.84 | $36.25 | $8.59 | 8,556,788.0 | -9.97% |
| 2025-01 | $48.37 | $39.23 | $9.14 | 10,485,481.0 | +5.35% |
Teekay Tankers Ltd-Aktien (TNK) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $41.78 | $36.04 | $5.74 | 7,639,145.0 | -3.45% |
| 2024-11 | $48.07 | $39.84 | $8.23 | 7,268,356.0 | -15.58% |
| 2024-10 | $62.45 | $47.18 | $15.27 | 7,862,801.0 | -18.15% |
| 2024-09 | $59.40 | $52.13 | $7.27 | 5,482,979.0 | +2.41% |
| 2024-08 | $65.00 | $52.78 | $12.22 | 6,341,776.0 | -13.08% |
| 2024-07 | $70.00 | $61.56 | $8.44 | 5,388,383.0 | -4.90% |
| 2024-06 | $74.00 | $64.91 | $9.09 | 5,273,828.0 | -5.52% |
| 2024-05 | $74.20 | $57.31 | $16.89 | 7,142,206.0 | +24.99% |
| 2024-04 | $61.76 | $55.21 | $6.55 | 6,684,766.0 | -0.24% |
| 2024-03 | $58.43 | $52.51 | $5.92 | 7,138,014.0 | +6.55% |
| 2024-02 | $64.42 | $52.01 | $12.41 | 11,037,123.0 | -12.36% |
| 2024-01 | $63.22 | $50.41 | $12.81 | 10,275,205.0 | +25.18% |
Teekay Tankers Ltd-Aktien (TNK) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $54.99 | $46.25 | $8.74 | 8,579,155.0 | +0.56% |
| 2023-11 | $54.11 | $48.26 | $5.85 | 9,597,741.0 | -0.02% |
| 2023-10 | $49.89 | $37.20 | $12.69 | 9,874,076.0 | +19.39% |
| 2023-09 | $42.74 | $38.06 | $4.68 | 6,263,408.0 | +2.34% |
| 2023-08 | $46.36 | $40.40 | $5.96 | 9,029,603.0 | -6.72% |
| 2023-07 | $43.75 | $36.54 | $7.21 | 7,970,782.0 | +14.07% |
| 2023-06 | $38.89 | $35.00 | $3.89 | 8,372,756.0 | +5.81% |
| 2023-05 | $46.23 | $35.53 | $10.70 | 11,440,346.0 | -10.77% |
| 2023-04 | $45.10 | $37.76 | $7.34 | 9,719,466.0 | -5.68% |
| 2023-03 | $48.05 | $40.68 | $7.37 | 12,214,041.0 | -4.92% |
| 2023-02 | $45.53 | $31.15 | $14.38 | 11,417,789.0 | +47.12% |
| 2023-01 | $31.18 | $26.40 | $4.78 | 8,213,679.0 | -0.39% |
2.52%
0.88%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):