44,935€
-0,41%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 44,70 | 46,07 | 44,70 | 44,96 | -0,35% | - |
| 21.11.2024 | 44,25 | 45,24 | 44,25 | 45,12 | 1,97% | - |
| 20.11.2024 | 44,48 | 45,08 | 44,25 | 44,25 | -0,52% | - |
| 19.11.2024 | 43,82 | 44,57 | 43,24 | 44,48 | 1,41% | 70,00 |
| 18.11.2024 | 42,97 | 44,09 | 42,67 | 43,86 | 2,69% | - |
| 15.11.2024 | 42,93 | 44,06 | 42,44 | 42,71 | -0,62% | - |
| 14.11.2024 | 42,84 | 43,50 | 42,02 | 42,98 | 0,93% | - |
| 13.11.2024 | 43,96 | 43,96 | 42,41 | 42,58 | -3,10% | - |
| 12.11.2024 | 44,94 | 45,03 | 43,00 | 43,94 | -2,30% | - |
| 11.11.2024 | 45,71 | 45,71 | 44,25 | 44,98 | -1,58% | - |
| 08.11.2024 | 47,41 | 47,71 | 43,88 | 45,70 | -3,02% | - |
| 07.11.2024 | 46,04 | 47,46 | 45,42 | 47,12 | 2,27% | - |
| 06.11.2024 | 45,60 | 46,08 | 43,29 | 46,08 | 2,56% | 169,00 |
| 05.11.2024 | 43,15 | 45,02 | 43,05 | 44,93 | 3,54% | - |
| 04.11.2024 | 42,98 | 43,99 | 42,86 | 43,39 | 0,67% | - |
| 01.11.2024 | 42,86 | 43,99 | 42,82 | 43,10 | 0,56% | - |
| 31.10.2024 | 43,47 | 43,47 | 42,59 | 42,86 | -1,49% | 100,00 |
| 30.10.2024 | 44,21 | 44,44 | 43,14 | 43,51 | -1,47% | 35,00 |
| 29.10.2024 | 44,15 | 44,81 | 44,02 | 44,16 | 0,11% | - |
| 28.10.2024 | 43,86 | 44,75 | 43,55 | 44,11 | 0,55% | 40,00 |
| 25.10.2024 | 43,23 | 44,20 | 42,67 | 43,87 | 1,48% | - |
| 24.10.2024 | 45,96 | 46,34 | 42,49 | 43,23 | -5,90% | - |
| 23.10.2024 | 46,60 | 46,89 | 45,05 | 45,94 | -1,50% | 116,00 |
| 22.10.2024 | 45,69 | 46,96 | 45,69 | 46,64 | 2,10% | - |
| 21.10.2024 | 46,23 | 46,77 | 45,24 | 45,68 | -1,57% | - |
| 18.10.2024 | 46,63 | 47,67 | 46,25 | 46,41 | -0,47% | - |
| 17.10.2024 | 46,32 | 46,85 | 45,73 | 46,63 | 0,54% | - |
| 16.10.2024 | 45,31 | 46,83 | 44,59 | 46,38 | 2,36% | 200,00 |
| 15.10.2024 | 46,38 | 46,89 | 45,13 | 45,31 | -2,33% | - |
| 14.10.2024 | 46,66 | 47,36 | 45,36 | 46,39 | -0,83% | 40,00 |
| 11.10.2024 | 46,09 | 47,13 | 45,82 | 46,78 | 1,28% | - |
| 10.10.2024 | 45,02 | 46,24 | 44,38 | 46,19 | 2,53% | 110,00 |
| 09.10.2024 | 44,25 | 45,32 | 43,51 | 45,05 | 1,69% | 50,00 |
| 08.10.2024 | 46,60 | 46,60 | 43,81 | 44,30 | -4,89% | 200,00 |
| 07.10.2024 | 47,22 | 47,38 | 46,10 | 46,58 | -1,42% | - |
| 04.10.2024 | 46,58 | 47,73 | 46,31 | 47,25 | 1,44% | - |
| 03.10.2024 | 47,43 | 47,50 | 45,98 | 46,58 | -1,83% | - |
| 02.10.2024 | 46,88 | 47,94 | 46,48 | 47,45 | 1,22% | - |
| 01.10.2024 | 46,92 | 47,64 | 46,42 | 46,88 | -0,15% | - |
| 30.09.2024 | 46,95 | 47,19 | 46,12 | 46,95 | 0,02% | - |
| 27.09.2024 | 47,78 | 47,88 | 46,56 | 46,94 | -1,74% | - |
| 26.09.2024 | 45,44 | 48,45 | 45,13 | 47,77 | 5,10% | 110,00 |
| 25.09.2024 | 45,62 | 45,72 | 45,06 | 45,45 | -0,24% | - |
| 24.09.2024 | 44,18 | 46,52 | 44,06 | 45,56 | 2,96% | 51,00 |
| 23.09.2024 | 43,82 | 44,86 | 43,71 | 44,25 | 0,80% | - |
| 20.09.2024 | 43,87 | 44,27 | 43,16 | 43,90 | -0,02% | - |
| 19.09.2024 | 42,36 | 44,32 | 42,34 | 43,91 | 3,46% | - |
| 18.09.2024 | 42,11 | 43,29 | 41,72 | 42,44 | 0,83% | 13,00 |
| 17.09.2024 | 42,35 | 42,54 | 41,89 | 42,09 | -0,63% | - |
| 16.09.2024 | 41,79 | 42,38 | 41,32 | 42,36 | 1,28% | - |
| 13.09.2024 | 41,74 | 42,63 | 41,55 | 41,82 | 0,05% | - |
| 12.09.2024 | 40,67 | 42,03 | 40,65 | 41,80 | 2,75% | - |
| 11.09.2024 | 40,15 | 40,79 | 39,44 | 40,68 | 1,45% | - |
| 10.09.2024 | 40,06 | 40,37 | 39,42 | 40,10 | 0,07% | - |
| 09.09.2024 | 39,05 | 40,55 | 39,05 | 40,07 | 2,09% | 100,00 |
| 06.09.2024 | 40,24 | 40,67 | 38,92 | 39,25 | -2,44% | - |
| 05.09.2024 | 40,68 | 41,62 | 40,18 | 40,23 | -1,13% | - |
| 04.09.2024 | 40,37 | 41,36 | 40,08 | 40,69 | 0,94% | - |
| 03.09.2024 | 43,24 | 43,24 | 40,20 | 40,31 | -6,78% | - |
| 02.09.2024 | 43,36 | 43,39 | 42,86 | 43,24 | -0,28% | - |
| 30.08.2024 | 42,76 | 43,48 | 42,60 | 43,36 | 1,33% | - |
| 29.08.2024 | 42,33 | 43,15 | 41,99 | 42,79 | 1,09% | - |
| 28.08.2024 | 43,69 | 43,83 | 42,21 | 42,33 | -3,09% | - |
| 27.08.2024 | 44,10 | 44,33 | 43,60 | 43,68 | -0,95% | - |
| 26.08.2024 | 43,69 | 44,63 | 43,69 | 44,10 | 0,85% | 50,00 |
| 23.08.2024 | 43,13 | 44,12 | 42,81 | 43,73 | 1,56% | - |
| 22.08.2024 | 43,77 | 43,90 | 43,04 | 43,06 | -1,62% | 165,00 |
| 21.08.2024 | 43,56 | 44,25 | 42,99 | 43,77 | 0,48% | - |
| 20.08.2024 | 44,52 | 44,81 | 43,47 | 43,56 | -2,18% | 34,00 |
| 19.08.2024 | 44,20 | 44,76 | 43,81 | 44,53 | 0,79% | 100,00 |
| 16.08.2024 | 44,67 | 44,88 | 43,88 | 44,18 | -1,01% | - |
| 15.08.2024 | 42,61 | 44,80 | 42,39 | 44,63 | 4,73% | - |
| 14.08.2024 | 42,51 | 42,73 | 41,77 | 42,62 | 0,28% | - |
| 13.08.2024 | 42,46 | 42,85 | 41,72 | 42,50 | 0,06% | - |
| 12.08.2024 | 42,02 | 42,60 | 41,34 | 42,47 | 2,14% | - |
| 09.08.2024 | 41,13 | 41,82 | 41,01 | 41,58 | 1,04% | - |
| 08.08.2024 | 39,89 | 41,39 | 39,89 | 41,15 | 3,18% | - |
| 07.08.2024 | 41,35 | 42,34 | 39,68 | 39,88 | -3,56% | - |
| 06.08.2024 | 40,53 | 41,76 | 40,14 | 41,35 | 2,12% | - |
| 05.08.2024 | 41,37 | 41,37 | 37,81 | 40,49 | -2,06% | 170,00 |
| 02.08.2024 | 43,67 | 44,07 | 40,62 | 41,34 | -5,25% | 120,00 |
| 01.08.2024 | 45,22 | 45,53 | 42,96 | 43,63 | -3,54% | 58,00 |
| 31.07.2024 | 43,80 | 45,89 | 43,80 | 45,23 | 3,08% | 220,00 |
| 30.07.2024 | 43,91 | 44,68 | 43,38 | 43,88 | -0,07% | - |
| 29.07.2024 | 43,71 | 44,67 | 42,89 | 43,91 | 0,57% | - |
| 26.07.2024 | 42,14 | 44,59 | 42,04 | 43,66 | 3,58% | - |
| 25.07.2024 | 41,67 | 42,41 | 41,12 | 42,15 | 1,18% | 175,00 |
| 24.07.2024 | 42,22 | 43,60 | 40,77 | 41,66 | -1,21% | 100,00 |
| 23.07.2024 | 42,18 | 42,53 | 41,29 | 42,17 | 0,05% | 40,00 |
| 22.07.2024 | 42,98 | 43,14 | 41,69 | 42,15 | -1,95% | - |
| 19.07.2024 | 41,96 | 43,19 | 41,43 | 42,99 | 1,97% | 130,00 |
| 18.07.2024 | 45,10 | 45,10 | 41,99 | 42,16 | -5,12% | 75,00 |
| 17.07.2024 | 45,71 | 45,80 | 44,13 | 44,44 | -2,68% | - |
| 16.07.2024 | 45,90 | 46,38 | 45,08 | 45,66 | -0,41% | 110,00 |
| 15.07.2024 | 47,00 | 47,35 | 45,85 | 45,85 | -1,57% | - |
| 12.07.2024 | 45,56 | 48,04 | 45,15 | 46,58 | 2,31% | - |
| 11.07.2024 | 45,87 | 46,37 | 44,91 | 45,53 | -0,78% | 100,00 |
| 10.07.2024 | 44,65 | 46,28 | 44,31 | 45,89 | 2,73% | - |
| 09.07.2024 | 45,07 | 45,78 | 44,66 | 44,67 | -0,78% | 165,00 |
| 08.07.2024 | 47,08 | 47,08 | 44,91 | 45,02 | -3,35% | 108,00 |