Holen Sie sich die Stockscreener-App
53.47
0.71%
-0.38
Teekay Tankers Ltd-Aktien (TNK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $54.03 | $52.55 | $1.48 | 955,248.0 | -0.71% |
| 2025-12-09 | $55.03 | $53.78 | $1.25 | 404,295.0 | -2.67% |
| 2025-12-08 | $56.17 | $54.75 | $1.42 | 336,737.0 | +0.22% |
| 2025-12-05 | $56.23 | $55.15 | $1.08 | 386,525.0 | -0.47% |
| 2025-12-04 | $56.74 | $55.24 | $1.50 | 305,131.0 | -2.68% |
| 2025-12-03 | $57.72 | $56.75 | $0.97 | 433,060.0 | +2.17% |
| 2025-12-02 | $55.94 | $54.63 | $1.31 | 344,753.0 | +0.47% |
| 2025-12-01 | $57.75 | $55.39 | $2.36 | 391,241.0 | -3.71% |
| 2025-11-28 | $58.43 | $57.31 | $1.12 | 260,108.0 | -0.76% |
| 2025-11-26 | $59.70 | $57.71 | $1.99 | 652,611.0 | -1.96% |
| 2025-11-25 | $60.97 | $58.66 | $2.31 | 745,941.0 | -2.82% |
| 2025-11-24 | $61.67 | $59.32 | $2.35 | 506,492.0 | -2.02% |
| 2025-11-21 | $63.01 | $60.01 | $3.00 | 412,904.0 | +2.86% |
| 2025-11-20 | $63.71 | $60.30 | $3.41 | 324,863.0 | -2.21% |
| 2025-11-19 | $62.85 | $61.71 | $1.14 | 305,231.0 | -1.81% |
| 2025-11-18 | $63.30 | $61.40 | $1.90 | 349,842.0 | +0.86% |
| 2025-11-17 | $62.94 | $61.56 | $1.38 | 349,785.0 | +0.03% |
| 2025-11-14 | $62.65 | $60.60 | $2.05 | 221,957.0 | +1.05% |
| 2025-11-13 | $63.19 | $61.66 | $1.52 | 338,054.0 | -0.03% |
| 2025-11-12 | $62.09 | $61.22 | $0.875 | 279,691.0 | +1.69% |
| 2025-11-11 | $61.90 | $60.50 | $1.40 | 279,360.0 | -0.54% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $57.75 | $52.55 | $5.20 | 4,512,238.0 | -7.28% |
| 2025-11 | $63.71 | $57.31 | $6.40 | 7,248,793.0 | -5.46% |
| 2025-10 | $61.25 | $47.18 | $14.07 | 11,786,581.0 | +20.67% |
| 2025-09 | $56.44 | $48.75 | $7.69 | 11,372,365.0 | +2.81% |
| 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% |
0.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):