34,900€
0,87%
Echtzeit-Aktienkurs Teck Rescources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Rescources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -3,47% | - |
| 20.11.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 4,22% | - |
| 19.11.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 18.11.2025 | 34,00 | 34,00 | 33,20 | 33,20 | -5,14% | - |
| 17.11.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 14.11.2025 | 35,40 | 35,60 | 35,20 | 35,20 | -4,35% | - |
| 13.11.2025 | 37,40 | 37,40 | 36,80 | 36,80 | -1,60% | - |
| 12.11.2025 | 36,60 | 37,40 | 36,60 | 37,40 | 2,19% | - |
| 11.11.2025 | 36,00 | 36,60 | 36,00 | 36,60 | 1,10% | - |
| 10.11.2025 | 35,40 | 36,40 | 35,40 | 36,20 | 1,69% | - |
| 08.11.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 06.11.2025 | 35,60 | 35,80 | 35,60 | 35,80 | 0,00% | - |
| 05.11.2025 | 35,40 | 35,80 | 35,40 | 35,80 | 0,56% | 225,00 |
| 04.11.2025 | 35,80 | 36,00 | 35,60 | 35,60 | -2,20% | - |
| 03.11.2025 | 36,80 | 36,80 | 36,40 | 36,40 | -1,09% | 23,00 |
| 31.10.2025 | 37,00 | 37,00 | 36,80 | 36,80 | 0,55% | - |
| 30.10.2025 | 37,20 | 37,20 | 36,60 | 36,60 | -1,61% | - |
| 29.10.2025 | 36,80 | 37,20 | 36,80 | 37,20 | 2,76% | 120,00 |
| 28.10.2025 | 35,20 | 36,80 | 35,20 | 36,20 | 1,69% | 38,00 |
| 27.10.2025 | 36,20 | 36,40 | 35,60 | 35,60 | -1,11% | - |
| 24.10.2025 | 36,00 | 36,00 | 35,80 | 36,00 | -1,10% | - |
| 23.10.2025 | 35,80 | 37,40 | 35,80 | 36,40 | -2,15% | 60,00 |
| 22.10.2025 | 36,20 | 37,20 | 36,20 | 37,20 | 2,20% | - |
| 21.10.2025 | 37,40 | 37,40 | 36,40 | 36,40 | -3,70% | - |
| 20.10.2025 | 36,40 | 37,80 | 36,40 | 37,80 | 3,28% | - |
| 17.10.2025 | 37,00 | 37,40 | 36,60 | 36,60 | -2,66% | - |
| 16.10.2025 | 36,80 | 37,60 | 36,80 | 37,60 | 1,62% | 20,00 |
| 15.10.2025 | 36,80 | 37,20 | 36,80 | 37,00 | 0,54% | - |
| 14.10.2025 | 36,60 | 37,60 | 36,60 | 36,80 | -0,54% | 28,00 |
| 13.10.2025 | 37,80 | 37,80 | 36,20 | 37,00 | -0,54% | 70,00 |
| 10.10.2025 | 36,20 | 37,40 | 36,20 | 37,20 | 2,76% | - |
| 07.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
| 06.10.2025 | 36,40 | 37,80 | 36,40 | 36,80 | 1,66% | 28,00 |
| 03.10.2025 | 36,40 | 36,80 | 36,20 | 36,20 | -1,63% | - |
| 02.10.2025 | 37,00 | 37,00 | 36,40 | 36,80 | -1,08% | - |
| 01.10.2025 | 36,40 | 37,40 | 36,40 | 37,20 | 1,64% | - |
| 30.09.2025 | 37,00 | 37,00 | 36,60 | 36,60 | -1,61% | - |
| 29.09.2025 | 35,00 | 37,20 | 34,00 | 37,20 | 8,77% | 50,00 |
| 26.09.2025 | 33,40 | 34,20 | 33,40 | 34,20 | -3,39% | - |
| 25.09.2025 | 33,40 | 35,40 | 32,60 | 35,40 | 10,63% | 150,00 |
| 24.09.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 23.09.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -2,42% | - |
| 22.09.2025 | 32,80 | 33,00 | 32,80 | 33,00 | 0,00% | - |
| 19.09.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 18.09.2025 | 33,00 | 33,20 | 32,60 | 32,60 | -1,21% | - |
| 17.09.2025 | 33,40 | 33,40 | 33,00 | 33,00 | -5,71% | - |
| 16.09.2025 | 35,20 | 35,20 | 35,00 | 35,00 | -1,13% | 100,00 |
| 15.09.2025 | 35,40 | 35,60 | 35,20 | 35,40 | 1,14% | - |
| 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% | - |