36,400€
1,11%
Echtzeit-Aktienkurs Teck Rescources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Rescources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -2,78% | 10,00 |
| 11.09.2025 | 34,00 | 36,00 | 34,00 | 36,00 | 3,45% | 68,00 |
| 10.09.2025 | 32,80 | 34,80 | 32,80 | 34,80 | 9,43% | 10,00 |
| 09.09.2025 | 33,80 | 33,80 | 31,80 | 31,80 | 8,16% | 175,00 |
| 08.09.2025 | 28,80 | 29,40 | 28,80 | 29,40 | 6,52% | - |
| 05.09.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,82% | - |
| 04.09.2025 | 28,80 | 28,80 | 28,40 | 28,40 | -2,07% | - |
| 03.09.2025 | 28,40 | 29,00 | 28,40 | 29,00 | 1,40% | 27,00 |
| 02.09.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 01.09.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 29.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,88% | - |
| 28.08.2025 | 28,20 | 28,20 | 27,80 | 27,80 | -2,80% | - |
| 27.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,88% | - |
| 25.08.2025 | 28,40 | 28,40 | 27,80 | 27,80 | 2,96% | - |
| 22.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 20,00 |
| 21.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 20.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 19.08.2025 | 27,00 | 28,60 | 27,00 | 27,20 | 0,74% | 100,00 |
| 18.08.2025 | 27,20 | 27,20 | 27,00 | 27,00 | -0,74% | - |
| 16.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 14.08.2025 | 27,60 | 27,60 | 27,20 | 27,20 | -1,45% | - |
| 13.08.2025 | 27,40 | 27,60 | 27,40 | 27,60 | -0,72% | - |
| 12.08.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 08.08.2025 | 28,20 | 28,40 | 28,20 | 28,40 | 2,16% | - |
| 07.08.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | 100,00 |
| 06.08.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 05.08.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 04.08.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 01.08.2025 | 28,60 | 28,60 | 27,80 | 27,80 | -2,11% | - |
| 31.07.2025 | 28,00 | 28,40 | 28,00 | 28,40 | 1,43% | - |
| 30.07.2025 | 28,60 | 28,60 | 28,00 | 28,00 | -0,71% | - |
| 29.07.2025 | 28,80 | 28,80 | 28,20 | 28,20 | -0,70% | 150,00 |
| 28.07.2025 | 28,20 | 28,60 | 28,20 | 28,40 | -0,70% | 200,00 |
| 25.07.2025 | 29,80 | 29,80 | 28,60 | 28,60 | -7,74% | 20,00 |
| 24.07.2025 | 32,40 | 32,40 | 31,00 | 31,00 | -5,49% | 40,00 |
| 23.07.2025 | 32,60 | 32,80 | 32,60 | 32,80 | 7,89% | - |
| 22.07.2025 | 32,00 | 32,40 | 30,40 | 30,40 | -5,59% | - |
| 21.07.2025 | 31,80 | 32,20 | 31,80 | 32,20 | 0,00% | - |
| 18.07.2025 | 32,40 | 32,40 | 32,20 | 32,20 | 3,87% | - |
| 17.07.2025 | 31,80 | 31,80 | 31,00 | 31,00 | -2,52% | - |
| 16.07.2025 | 31,80 | 31,80 | 31,40 | 31,80 | -1,24% | - |
| 15.07.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 14.07.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | 30,00 |
| 11.07.2025 | 32,60 | 32,60 | 31,60 | 31,60 | -4,24% | - |
| 10.07.2025 | 32,40 | 33,00 | 32,40 | 33,00 | 0,61% | - |
| 09.07.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -2,96% | - |
| 08.07.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | - |
| 04.07.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 03.07.2025 | 34,60 | 34,80 | 34,60 | 34,80 | -3,87% | - |
| 02.07.2025 | 33,60 | 36,20 | 33,60 | 36,20 | 7,74% | 40,00 |
| 01.07.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 30.06.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 27.06.2025 | 34,80 | 34,80 | 34,40 | 34,40 | -1,71% | - |
| 26.06.2025 | 32,20 | 35,00 | 32,20 | 35,00 | 7,36% | - |
| 25.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 24.06.2025 | 32,40 | 32,80 | 32,00 | 32,80 | 1,23% | - |
| 23.06.2025 | 31,80 | 32,40 | 31,60 | 32,40 | -0,61% | - |
| 20.06.2025 | 32,20 | 32,60 | 32,20 | 32,60 | -5,23% | - |
| 19.06.2025 | 32,60 | 34,40 | 32,60 | 34,40 | 4,24% | 100,00 |
| 18.06.2025 | 32,80 | 33,00 | 32,80 | 33,00 | -1,20% | - |
| 17.06.2025 | 33,40 | 35,00 | 33,40 | 33,40 | -0,60% | 244,00 |
| 16.06.2025 | 32,80 | 34,40 | 32,80 | 33,60 | 1,82% | 100,00 |
| 13.06.2025 | 32,20 | 33,20 | 31,80 | 33,00 | -1,20% | - |
| 12.06.2025 | 34,60 | 34,60 | 33,40 | 33,40 | 0,00% | 502,00 |
| 11.06.2025 | 33,60 | 33,60 | 33,20 | 33,40 | -0,60% | - |
| 10.06.2025 | 33,40 | 33,60 | 33,40 | 33,60 | 0,60% | 300,00 |
| 09.06.2025 | 33,20 | 34,00 | 33,20 | 33,40 | -1,18% | - |
| 06.06.2025 | 33,20 | 33,80 | 33,20 | 33,80 | 1,20% | - |
| 05.06.2025 | 32,00 | 33,40 | 32,00 | 33,40 | 6,37% | - |
| 04.06.2025 | 32,20 | 32,20 | 31,40 | 31,40 | 0,00% | - |
| 03.06.2025 | 31,60 | 31,60 | 31,40 | 31,40 | 4,67% | - |
| 02.06.2025 | 32,00 | 32,00 | 30,00 | 30,00 | -7,98% | - |
| 30.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 29.05.2025 | 32,60 | 32,60 | 32,20 | 32,40 | -1,22% | - |
| 28.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 27.05.2025 | 32,80 | 33,00 | 32,80 | 33,00 | 4,43% | - |
| 26.05.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 10,49% | - |
| 23.05.2025 | 31,00 | 31,00 | 28,60 | 28,60 | -5,92% | - |
| 22.05.2025 | 30,80 | 31,00 | 30,40 | 30,40 | -2,56% | - |
| 21.05.2025 | 31,20 | 31,20 | 30,20 | 31,20 | -0,64% | - |
| 20.05.2025 | 31,20 | 31,60 | 31,20 | 31,40 | 0,64% | - |
| 19.05.2025 | 31,40 | 31,40 | 31,20 | 31,20 | -1,27% | - |
| 16.05.2025 | 32,00 | 32,00 | 31,20 | 31,60 | -1,86% | - |
| 15.05.2025 | 33,00 | 33,00 | 32,00 | 32,20 | -1,83% | - |
| 14.05.2025 | 33,40 | 33,40 | 32,80 | 32,80 | 0,00% | - |
| 13.05.2025 | 33,40 | 33,40 | 32,00 | 32,80 | 5,81% | - |
| 12.05.2025 | 31,40 | 31,40 | 31,00 | 31,00 | -1,27% | - |
| 09.05.2025 | 30,40 | 31,40 | 30,40 | 31,40 | 2,61% | - |
| 08.05.2025 | 29,20 | 30,60 | 29,20 | 30,60 | 0,66% | - |
| 07.05.2025 | 29,80 | 31,80 | 29,80 | 30,40 | -1,30% | 120,00 |
| 06.05.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 05.05.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 02.05.2025 | 29,60 | 31,00 | 29,40 | 30,60 | 0,66% | 25,00 |
| 30.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -3,80% | - |
| 29.04.2025 | 30,20 | 31,60 | 30,20 | 31,60 | 3,27% | 20,00 |
| 28.04.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -3,16% | - |
| 25.04.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 24.04.2025 | 30,40 | 31,80 | 30,40 | 31,20 | 3,31% | - |
| 23.04.2025 | 29,20 | 30,20 | 29,20 | 30,20 | 5,59% | - |
| 22.04.2025 | 28,00 | 28,60 | 28,00 | 28,60 | 0,00% | - |