Teekay Tankers Ltd Class A TNK
NYSE · Vereinigte Staaten · Transport
$100,55+3,49 (+3,60 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $100,31 | +3,34 % | $96,78 | $100,57 | $96,04 | 119,88K |
| 2026-09-30 | $97,06 | +0,26 % | $98,16 | $100,29 | $96,95 | 579,60K |
| 2026-09-29 | $96,81 | +1,15 % | $94,70 | $97,75 | $94,01 | 349,90K |
| 2026-09-28 | $95,71 | +1,74 % | $95,76 | $97,09 | $94,51 | 312,10K |
| 2026-09-25 | $94,07 | -0,01 % | $93,80 | $95,49 | $93,00 | 330,00K |
| 2026-09-24 | $94,08 | -0,49 % | $94,01 | $96,39 | $93,14 | 387,30K |
| 2026-09-23 | $94,54 | -1,11 % | $95,85 | $96,17 | $92,54 | 335,70K |
| 2026-09-22 | $95,60 | -3,20 % | $95,48 | $96,87 | $92,78 | 690,80K |
| 2026-09-21 | $98,76 | -2,14 % | $100,10 | $102,23 | $98,01 | 384,00K |
| 2026-09-18 | $100,92 | +0,10 % | $100,88 | $102,38 | $99,87 | 844,40K |
| 2026-09-17 | $100,82 | +0,19 % | $100,59 | $103,16 | $100,02 | 368,10K |
| 2026-09-16 | $100,63 | +1,39 % | $99,30 | $103,03 | $99,30 | 514,50K |
| 2026-09-15 | $99,25 | -0,75 % | $100,30 | $102,82 | $99,16 | 538,80K |
| 2026-09-14 | $100,00 | -0,82 % | $101,42 | $102,07 | $98,80 | 613,00K |
| 2026-09-11 | $100,83 | +2,63 % | $97,70 | $100,91 | $97,40 | 767,00K |
| 2026-09-10 | $98,25 | +2,01 % | $96,69 | $98,40 | $95,34 | 534,50K |
| 2026-09-09 | $96,31 | +4,31 % | $93,32 | $97,08 | $92,41 | 603,50K |
| 2026-09-08 | $92,33 | -1,11 % | $94,00 | $94,00 | $90,96 | 346,20K |
| 2026-09-04 | $93,37 | +1,68 % | $91,99 | $93,99 | $91,99 | 453,20K |
| 2026-09-03 | $91,83 | +1,19 % | $91,38 | $92,02 | $89,45 | 849,50K |
| 2026-09-02 | $90,75 | +2,77 % | $88,00 | $91,02 | $86,79 | 510,20K |
| 2026-09-01 | $88,30 | -1,49 % | $89,90 | $90,89 | $87,10 | 471,10K |
| 2026-08-31 | $89,64 | +1,06 % | $89,87 | $90,15 | $87,92 | 624,20K |
| 2026-08-28 | $88,70 | +0,57 % | $87,13 | $89,64 | $87,13 | 353,00K |
| 2026-08-27 | $88,20 | +6,01 % | $84,27 | $88,27 | $84,07 | 706,30K |
| 2026-08-26 | $83,20 | -7,59 % | $88,56 | $88,56 | $82,85 | 1,30M |
| 2026-08-25 | $90,03 | -2,15 % | $91,20 | $91,60 | $89,45 | 365,00K |
| 2026-08-24 | $92,01 | +1,09 % | $91,02 | $92,97 | $90,62 | 499,10K |
| 2026-08-21 | $91,02 | -0,11 % | $92,06 | $94,44 | $90,53 | 419,60K |
| 2026-08-20 | $91,12 | +0,33 % | $90,35 | $92,11 | $89,01 | 284,40K |
| 2026-08-19 | $90,82 | +1,93 % | $89,56 | $91,46 | $89,56 | 476,00K |
| 2026-08-18 | $89,10 | -0,01 % | $89,69 | $90,32 | $87,78 | 472,30K |
| 2026-08-17 | $89,11 | +4,68 % | $86,10 | $89,41 | $85,82 | 458,60K |
| 2026-08-14 | $85,13 | +1,90 % | $84,35 | $86,20 | $84,08 | 292,70K |
| 2026-08-13 | $83,54 | +3,28 % | $81,14 | $84,24 | $81,14 | 456,70K |
| 2026-08-12 | $80,89 | +4,41 % | $77,31 | $81,32 | $77,31 | 487,00K |
| 2026-08-11 | $77,47 | +1,65 % | $76,21 | $78,14 | $74,79 | 527,50K |
| 2026-08-10 | $76,21 | -1,35 % | $77,48 | $77,89 | $75,84 | 302,20K |
| 2026-08-07 | $77,25 | +0,21 % | $77,76 | $78,09 | $75,21 | 212,40K |
| 2026-08-06 | $77,09 | +3,59 % | $75,83 | $77,89 | $74,65 | 247,90K |
| 2026-08-05 | $74,42 | -3,10 % | $77,42 | $77,69 | $74,24 | 305,00K |
| 2026-08-04 | $76,80 | -4,57 % | $80,17 | $80,17 | $76,42 | 496,70K |
| 2026-08-03 | $80,48 | +1,40 % | $80,96 | $81,50 | $78,02 | 349,60K |
| 2026-07-31 | $79,37 | +2,60 % | $77,63 | $80,82 | $77,30 | 450,80K |
| 2026-07-30 | $77,36 | -1,05 % | $76,11 | $77,44 | $75,01 | 394,30K |
| 2026-07-29 | $78,18 | +1,82 % | $77,38 | $79,00 | $76,59 | 327,50K |
| 2026-07-28 | $76,78 | +1,07 % | $75,95 | $77,94 | $75,95 | 383,90K |
| 2026-07-27 | $75,97 | +0,21 % | $74,83 | $76,20 | $74,01 | 307,00K |
| 2026-07-24 | $75,81 | +0,16 % | $76,40 | $77,18 | $75,02 | 288,80K |
| 2026-07-23 | $75,69 | +1,22 % | $74,82 | $76,47 | $74,70 | 218,50K |
| 2026-07-22 | $74,78 | -1,03 % | $76,36 | $76,74 | $74,56 | 262,60K |
| 2026-07-21 | $75,56 | +5,08 % | $72,53 | $75,80 | $72,26 | 445,80K |
| 2026-07-20 | $71,91 | +2,63 % | $71,39 | $73,39 | $71,39 | 239,60K |
| 2026-07-17 | $70,07 | -2,45 % | $70,86 | $70,86 | $69,26 | 303,10K |
| 2026-07-16 | $71,83 | -1,25 % | $72,01 | $74,00 | $71,66 | 189,80K |
| 2026-07-15 | $72,74 | +0,65 % | $71,99 | $73,53 | $71,01 | 327,70K |
| 2026-07-14 | $72,27 | +2,19 % | $71,87 | $74,06 | $71,87 | 263,70K |
| 2026-07-13 | $70,72 | -2,39 % | $73,63 | $74,09 | $70,72 | 312,30K |
| 2026-07-10 | $72,45 | +4,59 % | $69,81 | $72,50 | $69,65 | 311,80K |
| 2026-07-09 | $69,27 | -3,38 % | $71,01 | $71,01 | $67,45 | 407,90K |
| 2026-07-08 | $71,69 | +3,40 % | $69,90 | $71,75 | $69,39 | 292,30K |
| 2026-07-07 | $69,33 | +0,83 % | $68,42 | $70,46 | $68,42 | 379,10K |
| 2026-07-06 | $68,76 | +1,72 % | $66,89 | $70,42 | $66,46 | 249,10K |
| 2026-07-02 | $67,60 | +5,08 % | $66,50 | $68,02 | $66,50 | 409,20K |
| 2026-07-01 | $64,33 | -0,83 % | $64,67 | $65,54 | $64,04 | 342,90K |
| 2026-06-30 | $64,87 | -1,70 % | $66,07 | $66,61 | $64,41 | 388,20K |
| 2026-06-29 | $65,99 | -2,94 % | $68,57 | $69,93 | $65,80 | 705,20K |
| 2026-06-26 | $67,99 | -3,26 % | $69,64 | $70,96 | $66,73 | 897,70K |
| 2026-06-25 | $70,28 | -7,94 % | $74,83 | $76,49 | $69,47 | 487,30K |
| 2026-06-24 | $76,34 | -3,62 % | $78,84 | $79,22 | $75,20 | 428,70K |
| 2026-06-23 | $79,21 | +2,10 % | $77,50 | $79,24 | $76,90 | 343,90K |
| 2026-06-22 | $77,58 | +4,20 % | $75,00 | $78,74 | $75,00 | 575,50K |
| 2026-06-18 | $74,45 | +0,70 % | $73,47 | $74,74 | $71,98 | 406,30K |
| 2026-06-17 | $73,93 | -1,61 % | $74,87 | $75,34 | $73,10 | 249,30K |
| 2026-06-16 | $75,14 | -0,56 % | $76,04 | $76,14 | $73,87 | 315,40K |
| 2026-06-15 | $75,56 | +0,21 % | $75,40 | $76,20 | $73,50 | 340,80K |
| 2026-06-12 | $75,40 | +4,00 % | $72,00 | $76,23 | $71,85 | 337,50K |
| 2026-06-11 | $72,50 | -0,36 % | $73,85 | $75,00 | $72,15 | 269,50K |
| 2026-06-10 | $72,76 | +1,04 % | $72,01 | $73,78 | $71,96 | 226,00K |
| 2026-06-09 | $72,01 | +0,49 % | $71,25 | $72,93 | $71,25 | 294,50K |
| 2026-06-08 | $71,66 | -0,75 % | $73,10 | $73,35 | $71,14 | 360,20K |
| 2026-06-05 | $72,20 | +2,95 % | $69,92 | $72,74 | $69,01 | 334,90K |
| 2026-06-04 | $70,13 | -0,92 % | $71,06 | $71,77 | $69,91 | 257,40K |
| 2026-06-03 | $70,78 | +0,27 % | $70,50 | $71,82 | $70,28 | 282,30K |
| 2026-06-02 | $70,59 | -2,24 % | $71,63 | $72,20 | $70,07 | 235,60K |
| 2026-06-01 | $72,21 | +2,64 % | $70,31 | $72,78 | $70,01 | 287,80K |
| 2026-05-29 | $70,35 | +0,09 % | $69,67 | $71,12 | $69,06 | 402,90K |
| 2026-05-28 | $70,29 | -4,99 % | $73,11 | $73,37 | $70,23 | 509,60K |
| 2026-05-27 | $73,98 | -2,04 % | $75,04 | $76,44 | $73,05 | 432,90K |
| 2026-05-26 | $75,52 | -2,19 % | $75,69 | $76,69 | $74,36 | 500,30K |