Teekay Corporation Ltd TK
NYSE · Vereinigte Staaten · Transport
$14,60+0,35 (+2,46 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14,60 | +2,46 % | $14,24 | $14,67 | $13,97 | 704,60K |
| 2026-09-30 | $14,25 | +0,99 % | $14,25 | $14,62 | $14,22 | 593,10K |
| 2026-09-29 | $14,11 | +0,93 % | $13,81 | $14,26 | $13,75 | 554,80K |
| 2026-09-28 | $13,98 | +2,04 % | $13,91 | $14,16 | $13,80 | 555,50K |
| 2026-09-25 | $13,70 | +0,29 % | $13,57 | $13,78 | $13,39 | 393,20K |
| 2026-09-24 | $13,66 | +1,04 % | $13,50 | $13,85 | $13,36 | 704,40K |
| 2026-09-23 | $13,52 | -1,74 % | $13,78 | $13,80 | $13,25 | 498,30K |
| 2026-09-22 | $13,76 | -4,18 % | $13,95 | $14,08 | $13,53 | 581,70K |
| 2026-09-21 | $14,36 | -2,38 % | $14,44 | $14,76 | $14,23 | 491,40K |
| 2026-09-18 | $14,71 | +0,27 % | $14,60 | $14,93 | $14,50 | 1,03M |
| 2026-09-17 | $14,67 | +1,95 % | $14,41 | $14,93 | $14,32 | 571,40K |
| 2026-09-16 | $14,39 | +1,41 % | $14,26 | $14,67 | $14,26 | 898,00K |
| 2026-09-15 | $14,19 | +0,50 % | $14,27 | $14,52 | $14,11 | 681,00K |
| 2026-09-14 | $14,12 | -1,81 % | $14,31 | $14,49 | $14,05 | 614,30K |
| 2026-09-11 | $14,38 | +1,99 % | $14,13 | $14,39 | $14,01 | 627,00K |
| 2026-09-10 | $14,10 | +1,95 % | $13,89 | $14,12 | $13,75 | 451,80K |
| 2026-09-09 | $13,83 | +3,83 % | $13,47 | $13,95 | $13,29 | 526,60K |
| 2026-09-08 | $13,32 | -2,27 % | $13,67 | $13,67 | $13,26 | 400,40K |
| 2026-09-04 | $13,63 | +1,19 % | $13,39 | $13,86 | $13,39 | 463,60K |
| 2026-09-03 | $13,47 | +0,82 % | $13,38 | $13,58 | $13,22 | 447,00K |
| 2026-09-02 | $13,36 | +2,77 % | $13,07 | $13,43 | $12,86 | 481,00K |
| 2026-09-01 | $13,00 | -1,22 % | $13,25 | $13,37 | $12,92 | 694,20K |
| 2026-08-31 | $13,16 | +0,84 % | $13,22 | $13,33 | $12,93 | 536,20K |
| 2026-08-28 | $13,05 | +2,19 % | $12,78 | $13,11 | $12,78 | 395,60K |
| 2026-08-27 | $12,77 | +4,24 % | $12,28 | $12,88 | $12,28 | 602,20K |
| 2026-08-26 | $12,25 | -8,31 % | $13,17 | $13,17 | $12,14 | 843,30K |
| 2026-08-25 | $13,36 | +0,07 % | $13,24 | $13,39 | $13,13 | 532,40K |
| 2026-08-24 | $13,35 | +0,83 % | $13,22 | $13,51 | $13,09 | 432,00K |
| 2026-08-21 | $13,24 | +0,46 % | $13,31 | $13,70 | $13,14 | 867,20K |
| 2026-08-20 | $13,18 | +0,08 % | $13,02 | $13,27 | $12,90 | 439,30K |
| 2026-08-19 | $13,17 | +1,54 % | $13,13 | $13,24 | $12,97 | 667,30K |
| 2026-08-18 | $12,97 | +0,93 % | $12,91 | $13,00 | $12,72 | 552,30K |
| 2026-08-17 | $12,85 | +3,05 % | $12,50 | $12,97 | $12,48 | 644,40K |
| 2026-08-14 | $12,47 | +3,23 % | $12,17 | $12,49 | $12,13 | 353,70K |
| 2026-08-13 | $12,08 | +2,55 % | $11,80 | $12,27 | $11,71 | 557,00K |
| 2026-08-12 | $11,78 | +4,25 % | $11,19 | $11,82 | $11,17 | 491,80K |
| 2026-08-11 | $11,30 | +1,07 % | $11,17 | $11,41 | $10,93 | 557,20K |
| 2026-08-10 | $11,18 | -1,24 % | $11,36 | $11,50 | $11,14 | 395,80K |
| 2026-08-07 | $11,32 | +0,44 % | $11,30 | $11,37 | $11,01 | 448,70K |
| 2026-08-06 | $11,27 | +3,68 % | $11,13 | $11,40 | $11,02 | 547,90K |
| 2026-08-05 | $10,87 | -3,21 % | $11,37 | $11,38 | $10,85 | 546,90K |
| 2026-08-04 | $11,23 | -4,75 % | $11,62 | $11,74 | $11,17 | 465,60K |
| 2026-08-03 | $11,79 | +1,20 % | $11,81 | $11,87 | $11,39 | 551,10K |
| 2026-07-31 | $11,65 | +3,10 % | $11,36 | $11,83 | $11,28 | 552,90K |
| 2026-07-30 | $11,30 | -1,31 % | $10,96 | $11,47 | $10,95 | 384,20K |
| 2026-07-29 | $11,45 | +1,60 % | $11,41 | $11,59 | $11,23 | 582,20K |
| 2026-07-28 | $11,27 | +0,71 % | $11,19 | $11,47 | $11,14 | 501,20K |
| 2026-07-27 | $11,19 | -0,09 % | $11,04 | $11,25 | $10,98 | 528,80K |
| 2026-07-24 | $11,20 | +0,18 % | $11,22 | $11,36 | $11,08 | 454,00K |
| 2026-07-23 | $11,18 | +0,45 % | $11,07 | $11,22 | $11,03 | 621,00K |
| 2026-07-22 | $11,13 | -1,77 % | $11,36 | $11,39 | $11,12 | 476,50K |
| 2026-07-21 | $11,33 | +5,30 % | $10,82 | $11,39 | $10,76 | 978,50K |
| 2026-07-20 | $10,76 | +1,13 % | $10,76 | $11,08 | $10,68 | 671,30K |
| 2026-07-17 | $10,64 | -2,74 % | $10,83 | $10,84 | $10,55 | 410,50K |
| 2026-07-16 | $10,94 | -0,55 % | $10,89 | $11,21 | $10,89 | 573,80K |
| 2026-07-15 | $11,00 | +0,55 % | $10,96 | $11,07 | $10,73 | 536,50K |
| 2026-07-14 | $10,94 | +1,02 % | $11,03 | $11,20 | $10,90 | 495,10K |
| 2026-07-13 | $10,83 | -1,46 % | $11,12 | $11,23 | $10,82 | 435,20K |
| 2026-07-10 | $10,99 | +3,10 % | $10,78 | $11,03 | $10,72 | 452,60K |
| 2026-07-09 | $10,66 | -3,27 % | $10,94 | $10,97 | $10,34 | 436,70K |
| 2026-07-08 | $11,02 | +2,89 % | $10,74 | $11,05 | $10,74 | 465,30K |
| 2026-07-07 | $10,71 | +2,78 % | $10,41 | $10,82 | $10,41 | 450,70K |
| 2026-07-06 | $10,42 | +1,07 % | $10,30 | $10,72 | $10,30 | 460,40K |
| 2026-07-02 | $10,31 | +3,41 % | $10,26 | $10,56 | $10,17 | 434,70K |
| 2026-07-01 | $9,97 | -0,30 % | $9,96 | $10,09 | $9,80 | 651,80K |
| 2026-06-30 | $10,00 | -3,57 % | $10,30 | $10,32 | $9,93 | 586,30K |
| 2026-06-29 | $10,37 | -3,53 % | $10,90 | $11,00 | $10,32 | 894,20K |
| 2026-06-26 | $10,75 | -3,15 % | $11,06 | $11,16 | $10,54 | 1,88M |
| 2026-06-25 | $11,10 | -7,96 % | $12,18 | $12,18 | $10,91 | 570,00K |
| 2026-06-24 | $12,06 | -3,13 % | $12,39 | $12,49 | $12,03 | 430,00K |
| 2026-06-23 | $12,45 | +1,06 % | $12,22 | $12,51 | $12,09 | 543,80K |
| 2026-06-22 | $12,32 | +3,44 % | $11,94 | $12,45 | $11,94 | 581,80K |
| 2026-06-18 | $11,91 | +1,62 % | $11,67 | $11,92 | $11,49 | 711,80K |
| 2026-06-17 | $11,72 | -3,22 % | $12,04 | $12,15 | $11,70 | 534,10K |
| 2026-06-16 | $12,11 | -0,49 % | $12,21 | $12,32 | $11,89 | 343,50K |
| 2026-06-15 | $12,17 | -1,30 % | $12,24 | $12,42 | $12,03 | 493,60K |
| 2026-06-12 | $12,33 | +3,79 % | $11,79 | $12,44 | $11,75 | 355,50K |
| 2026-06-11 | $11,88 | -0,34 % | $12,15 | $12,27 | $11,85 | 777,10K |
| 2026-06-10 | $11,92 | +0,93 % | $11,78 | $12,10 | $11,69 | 370,30K |
| 2026-06-09 | $11,81 | +1,99 % | $11,57 | $11,84 | $11,56 | 558,00K |
| 2026-06-08 | $11,58 | +0,17 % | $11,66 | $11,81 | $11,44 | 498,10K |
| 2026-06-05 | $11,56 | +1,40 % | $11,42 | $11,80 | $11,27 | 433,40K |
| 2026-06-04 | $11,40 | -0,44 % | $11,58 | $11,61 | $11,32 | 371,20K |
| 2026-06-03 | $11,45 | -1,38 % | $11,63 | $11,73 | $11,42 | 594,60K |
| 2026-06-02 | $11,61 | 0,00 % | $11,50 | $11,65 | $11,26 | 1,15M |
| 2026-06-01 | $11,61 | +1,22 % | $11,47 | $11,71 | $11,38 | 471,20K |
| 2026-05-29 | $11,47 | -0,17 % | $11,49 | $11,53 | $11,25 | 488,00K |
| 2026-05-28 | $11,49 | -4,17 % | $12,02 | $12,08 | $11,46 | 688,80K |
| 2026-05-27 | $11,99 | -2,12 % | $12,15 | $12,32 | $11,91 | 753,50K |
| 2026-05-26 | $12,25 | -8,17 % | $12,38 | $12,51 | $12,04 | 735,20K |