Jetzt handeln
TEEKAY TANKERS P.R.S.-,01
ISIN: MHY8565N3002 | WKN: A2PVQP
56,2100 €
+1,5600 +2,85 %
02.05. 22:58
Status: closed
Geld
55,6400 €
Stück: 141
Brief
56,7800 €
Stück: 141
Zeit | Kurs | Volumen | |
---|---|---|---|
29.04. 11:32:11.696 | 54,36 € | 25 | |
19.04. 19:54:19.922 | 51,90 € | 15 | |
28.03. 17:19:05.371 | 53,50 € | 5 | |
01.03. 15:36:12.142 | 50,60 € | 30 | |
27.02. 21:12:38.427 | 50,50 € | 20 | |
26.02. 09:06:29.222 | 50,80 € | 100 | |
23.02. 16:49:41.920 | 49,85 € | 10 | |
22.02. 16:31:03.901 | 48,35 € | 30 | |
22.02. 15:33:18.447 | 48,55 € | 10 | |
22.02. 09:14:42.535 | 52,80 € | 190 | |
22.02. 09:06:35.585 | 52,80 € | 135 | |
22.02. 09:05:53.589 | 52,80 € | 135 | |
22.02. 08:50:47.393 | 52,80 € | 100 | |
22.02. 08:49:56.042 | 52,80 € | 100 | |
20.02. 20:08:38.321 | 53,20 € | 60 | |
16.02. 16:39:49.423 | 55,20 € | 120 | |
07.02. 11:54:31.954 | 53,10 € | 5 | |
02.02. 15:38:56.858 | 55,90 € | 20 | |
01.02. 16:08:47.505 | 59,20 € | 100 | |
31.01. 16:51:33.003 | 57,30 € | 120 | |
31.01. 16:37:47.448 | 57,80 € | 150 | |
30.01. 19:33:52.794 | 57,50 € | 50 | |
30.01. 15:41:52.713 | 55,70 € | 9 | |
29.01. 21:00:43.898 | 54,50 € | 500 | |
29.01. 20:58:30.470 | 54,50 € | 500 | |
29.01. 15:34:11.582 | 55,90 € | 100 | |
24.01. 18:56:55.643 | 54,80 € | 10 | |
22.01. 10:07:45.087 | 56,00 € | 50 | |
16.01. 17:55:02.857 | 52,30 € | 200 | |
12.01. 12:02:24.322 | 49,85 € | 150 | |
11.01. 19:03:13.778 | 49,70 € | 100 | |
10.01. 12:33:22.503 | 50,00 € | 20 | |
04.01. 14:19:52.448 | 49,55 € | 40 | |
04.01. 11:49:35.960 | 49,45 € | 12 | |
27.12. 21:59:50.364 | 46,20 € | 10 | |
20.12. 19:09:41.594 | 47,45 € | 50 | |
22.11. 12:08:04.045 | 46,85 € | 8 | |
17.11. 09:34:59.092 | 46,60 € | 40 | |
17.11. 09:32:41.536 | 45,60 € | 43 | |
13.11. 11:20:50.484 | 50,20 € | 30 | |
10.11. 19:12:41.095 | 50,30 € | 10 | |
02.11. 12:48:51.548 | 48,65 € | 40 | |
02.11. 10:23:48.575 | 48,75 € | 42 | |
01.11. 10:04:07.929 | 47,05 € | 30 | |
26.10. 08:47:54.445 | 45,35 € | 15 | |
12.10. 10:03:34.932 | 37,70 € | 20 | |
03.10. 15:30:04.043 | 36,80 € | 12 | |
28.09. 14:18:41.927 | 40,05 € | 12 | |
15.09. 10:05:48.225 | 35,70 € | 600 | |
06.09. 16:19:35.731 | 36,00 € | 30 | |
25.08. 22:53:35.775 | 37,55 € | 28 | |
18.08. 09:14:25.468 | 40,95 € | 15 | |
14.08. 09:03:03.187 | 40,75 € | 15 | |
02.08. 10:32:23.758 | 38,45 € | 10 | |
01.08. 15:41:17.346 | 38,50 € | 15 | |
31.07. 17:57:43.826 | 39,60 € | 150 | |
18.07. 21:02:23.777 | 33,55 € | 70 | |
17.07. 14:58:21.858 | 33,80 € | 15 | |
17.07. 08:26:07.516 | 33,85 € | 50 | |
28.06. 16:00:13.500 | 31,85 € | 315 | |
21.06. 10:39:46.537 | 34,00 € | 65 | |
14.06. 15:32:18.882 | 33,80 € | 270 | |
08.06. 18:01:42.639 | 33,40 € | 5 | |
02.06. 16:36:28.062 | 35,05 € | 65 | |
02.06. 12:01:25.452 | 34,60 € | 98 | |
26.05. 18:58:38.385 | 36,55 € | 250 | |
26.05. 18:29:10.376 | 36,65 € | 70 | |
24.05. 18:23:27.538 | 37,20 € | 100 | |
23.05. 19:05:43.239 | 36,25 € | 75 | |
23.05. 17:42:03.071 | 36,85 € | 100 | |
23.05. 11:00:34.720 | 36,50 € | 80 | |
16.05. 15:05:22.493 | 35,85 € | 17 | |
16.05. 13:35:05.553 | 36,75 € | 18 | |
16.05. 11:56:52.574 | 38,35 € | 90 | |
16.05. 09:52:28.003 | 38,35 € | 20 | |
15.05. 15:53:47.620 | 38,90 € | 133 | |
15.05. 13:18:27.824 | 41,45 € | 17 | |
15.05. 13:18:10.607 | 39,70 € | 150 | |
12.05. 16:04:08.157 | 42,10 € | 50 | |
12.05. 14:46:25.282 | 42,05 € | 75 | |
12.05. 13:54:26.970 | 42,15 € | 100 | |
11.05. 15:25:34.478 | 39,50 € | 51 | |
08.05. 19:49:10.267 | 33,50 € | 60 | |
08.05. 10:23:13.716 | 35,75 € | 200 | |
05.05. 09:27:52.883 | 34,95 € | 14 | |
26.04. 22:00:10.769 | 34,40 € | 35 | |
06.04. 20:46:34.368 | 35,40 € | 45 | |
04.04. 13:12:49.757 | 36,40 € | 35 | |
30.03. 20:08:55.373 | 38,40 € | 195 | |
29.03. 15:55:14.008 | 40,80 € | 195 | |
13.03. 08:11:11.199 | 41,00 € | 20 | |
07.03. 16:42:57.787 | 42,80 € | 30 | |
07.03. 10:30:25.909 | 42,40 € | 56 | |
06.03. 17:15:37.711 | 43,00 € | 200 | |
01.03. 17:10:45.972 | 44,20 € | 100 | |
28.02. 08:29:59.503 | 41,80 € | 12 | |
27.02. 11:59:50.592 | 41,80 € | 60 | |
24.02. 15:41:08.638 | 41,20 € | 300 | |
20.02. 08:16:59.352 | 34,00 € | 214 | |
17.02. 19:47:41.348 | 34,80 € | 50 | |
17.02. 15:11:32.588 | 37,00 € | 110 | |
16.02. 10:29:37.747 | 35,60 € | 250 | |
08.02. 11:11:29.236 | 32,60 € | 20 | |
06.02. 16:05:24.625 | 30,80 € | 750 | |
24.01. 19:30:50.693 | 26,20 € | 35 | |
20.01. 17:24:38.652 | 27,40 € | 40 | |
05.01. 10:22:03.780 | 24,80 € | 25 | |
03.01. 21:10:33.260 | 27,00 € | 140 | |
29.12. 18:00:21.327 | 28,20 € | 187 | |
29.12. 14:43:25.649 | 26,60 € | 4 | |
28.12. 17:12:29.865 | 28,00 € | 25 | |
27.12. 09:17:05.472 | 28,60 € | 12 | |
20.12. 18:13:44.380 | 30,00 € | 300 | |
16.12. 10:58:58.439 | 32,60 € | 50 | |
15.12. 09:01:11.940 | 28,80 € | 72 | |
14.12. 10:42:41.710 | 29,20 € | 200 | |
08.12. 21:01:12.722 | 29,20 € | 32 | |
07.12. 21:17:11.155 | 28,20 € | 7 | |
02.12. 10:23:18.730 | 30,40 € | 10 | |
17.11. 17:32:23.634 | 31,60 € | 10 | |
17.11. 17:31:23.237 | 31,60 € | 10 | |
17.11. 16:01:10.504 | 32,00 € | 62 | |
17.11. 15:58:12.811 | 32,00 € | 187 | |
14.11. 17:39:43.121 | 31,00 € | 15 | |
11.11. 12:35:50.469 | 29,80 € | 16 | |
11.11. 09:57:23.721 | 30,20 € | 300 | |
10.11. 22:39:27.491 | 30,60 € | 100 | |
10.11. 20:23:35.174 | 30,60 € | 32 | |
10.11. 18:37:01.616 | 31,00 € | 100 | |
10.11. 16:07:34.696 | 31,40 € | 100 | |
09.11. 19:33:55.124 | 32,80 € | 125 | |
07.11. 17:17:07.413 | 34,00 € | 75 | |
03.11. 21:55:06.075 | 34,00 € | 50 | |
03.11. 16:51:19.457 | 35,20 € | 300 | |
01.11. 16:26:18.772 | 33,00 € | 27 | |
31.10. 11:11:43.400 | 30,20 € | 70 | |
28.10. 18:03:39.385 | 31,20 € | 50 | |
26.10. 19:46:15.234 | 32,20 € | 30 | |
25.10. 18:35:21.917 | 31,20 € | 100 | |
25.10. 18:19:59.037 | 31,40 € | 27 | |
25.10. 17:33:23.234 | 31,80 € | 32 | |
25.10. 17:21:16.169 | 32,00 € | 32 | |
24.10. 14:01:37.801 | 33,80 € | 190 | |
23.10. 18:04:49.946 | 33,00 € | 15 | |
21.10. 19:04:01.110 | 33,00 € | 30 | |
20.10. 16:55:27.422 | 32,80 € | 10 | |
20.10. 13:57:22.200 | 33,80 € | 30 | |
19.10. 13:09:36.264 | 34,80 € | 90 | |
19.10. 13:02:54.396 | 34,80 € | 4 | |
19.10. 08:41:33.735 | 34,40 € | 10 | |
18.10. 22:20:21.848 | 33,80 € | 10 | |
18.10. 22:18:32.356 | 33,40 € | 40 | |
18.10. 15:48:50.414 | 33,80 € | 10 | |
17.10. 14:00:50.265 | 32,40 € | 100 | |
14.10. 11:01:25.506 | 29,60 € | 100 | |
03.10. 15:48:21.189 | 29,40 € | 100 | |
02.10. 17:01:32.981 | 28,20 € | 19 | |
30.09. 16:25:02.456 | 27,60 € | 400 | |
29.09. 19:41:02.268 | 27,00 € | 35 | |
29.09. 16:10:17.043 | 27,00 € | 137 | |
29.09. 15:47:25.924 | 27,60 € | 45 | |
28.09. 21:28:11.327 | 29,20 € | 137 | |
27.09. 12:56:27.699 | 29,60 € | 50 | |
23.09. 22:19:39.394 | 29,00 € | 25 | |
16.09. 15:38:41.249 | 27,20 € | 3 | |
16.09. 11:09:06.443 | 28,80 € | 24 | |
15.09. 21:44:46.951 | 28,00 € | 400 | |
15.09. 11:26:33.252 | 29,60 € | 16 | |
09.09. 20:07:25.665 | 27,00 € | 40 | |
05.09. 12:30:27.560 | 25,20 € | 72 | |
25.08. 18:00:47.934 | 25,00 € | 60 | |
25.08. 12:28:05.987 | 25,80 € | 7 | |
25.08. 10:00:02.561 | 25,80 € | 15 | |
23.08. 09:18:04.686 | 25,80 € | 100 | |
17.08. 08:55:47.190 | 25,20 € | 400 | |
11.08. 19:53:43.179 | 24,80 € | 26 | |
11.08. 19:53:40.105 | 24,80 € | 26 | |
01.08. 10:12:04.021 | 19,90 € | 90 | |
29.07. 12:46:10.376 | 20,00 € | 110 | |
20.07. 12:22:40.520 | 18,70 € | 37 | |
18.07. 10:45:49.592 | 17,30 € | 205 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
02.05. 22:57:00 | 141 | 55,54 € | 56,68 € | 141 |
02.05. 22:54:00 | 141 | 55,54 € | 56,68 € | 141 |
02.05. 22:51:00 | 141 | 55,54 € | 56,68 € | 141 |
02.05. 22:48:00 | 141 | 55,54 € | 56,68 € | 141 |
02.05. 22:45:00 | 141 | 55,54 € | 56,68 € | 141 |
02.05. 22:42:00 | 141 | 55,54 € | 56,68 € | 141 |
02.05. 22:39:00 | 141 | 55,54 € | 56,68 € | 141 |
02.05. 22:36:00 | 141 | 55,54 € | 56,68 € | 141 |
02.05. 22:33:00 | 141 | 55,54 € | 56,68 € | 141 |
Stammdaten
WKN | A2PVQP |
ISIN | MHY8565N3002 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 8,15 % |
Abstand 52W Hoch | 8,15 % |
Abstand 52W Tief | 70,25 % |
Vola 30 Tage | 14,28 % |
Vola 250 Tage | 41,38 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 54,070 | +1,073 | |
1 Monat | 55,670 | -1,832 | |
6 Monate | 48,875 | +11,816 | |
Lfd. Jahr | 46,950 | +16,400 | |
1 Jahr | 34,900 | +56,590 |