38,625€
3,47%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 37,32 | 38,92 | 37,15 | 38,69 | 3,63% | - |
| 13.03.2025 | 36,76 | 38,56 | 36,13 | 37,33 | 1,55% | 30,00 |
| 12.03.2025 | 35,30 | 37,25 | 35,30 | 36,76 | 4,25% | - |
| 11.03.2025 | 34,41 | 35,48 | 34,03 | 35,26 | 2,11% | - |
| 10.03.2025 | 36,72 | 38,33 | 33,75 | 34,53 | -5,81% | - |
| 07.03.2025 | 37,81 | 38,06 | 35,73 | 36,66 | -3,04% | 22,00 |
| 06.03.2025 | 38,92 | 39,23 | 37,56 | 37,81 | -1,86% | - |
| 05.03.2025 | 36,42 | 38,53 | 36,34 | 38,53 | 5,79% | - |
| 04.03.2025 | 37,73 | 38,07 | 35,94 | 36,42 | -3,24% | 50,00 |
| 03.03.2025 | 38,88 | 39,93 | 37,38 | 37,64 | -3,14% | 100,00 |
| 28.02.2025 | 38,72 | 38,88 | 37,97 | 38,86 | 0,43% | - |
| 27.02.2025 | 39,47 | 39,89 | 38,60 | 38,69 | -1,99% | - |
| 26.02.2025 | 38,61 | 40,00 | 38,61 | 39,48 | 2,11% | - |
| 25.02.2025 | 39,04 | 39,31 | 38,21 | 38,66 | -1,01% | - |
| 24.02.2025 | 39,31 | 39,73 | 38,79 | 39,06 | -0,65% | - |
| 21.02.2025 | 41,29 | 41,40 | 38,98 | 39,31 | -5,28% | - |
| 20.02.2025 | 40,97 | 42,31 | 40,75 | 41,50 | 1,59% | - |
| 19.02.2025 | 41,23 | 41,64 | 40,18 | 40,85 | -1,09% | 10,00 |
| 18.02.2025 | 41,23 | 41,77 | 41,11 | 41,30 | 0,17% | - |
| 17.02.2025 | 41,05 | 41,33 | 41,05 | 41,23 | 0,30% | 30,00 |
| 14.02.2025 | 41,96 | 42,61 | 41,08 | 41,11 | -1,92% | - |
| 13.02.2025 | 41,36 | 42,05 | 41,15 | 41,91 | 1,18% | - |
| 12.02.2025 | 40,82 | 41,47 | 40,52 | 41,42 | 1,54% | - |
| 11.02.2025 | 41,89 | 42,11 | 40,36 | 40,79 | -2,54% | - |
| 10.02.2025 | 41,67 | 42,61 | 41,56 | 41,86 | 0,44% | - |
| 07.02.2025 | 41,02 | 42,68 | 40,86 | 41,67 | 1,58% | - |
| 06.02.2025 | 40,86 | 41,90 | 40,76 | 41,02 | 0,39% | 50,00 |
| 05.02.2025 | 40,41 | 40,92 | 40,00 | 40,86 | 1,21% | - |
| 04.02.2025 | 39,81 | 40,50 | 38,74 | 40,37 | 3,71% | - |
| 03.02.2025 | 39,11 | 40,03 | 38,12 | 38,93 | -1,03% | - |
| 31.01.2025 | 40,15 | 40,45 | 39,30 | 39,33 | -1,85% | 14,00 |
| 30.01.2025 | 39,49 | 40,42 | 39,49 | 40,07 | 1,62% | 300,00 |
| 29.01.2025 | 39,17 | 40,05 | 39,02 | 39,43 | 0,78% | - |
| 28.01.2025 | 40,46 | 40,88 | 39,02 | 39,13 | -3,28% | - |
| 27.01.2025 | 41,31 | 41,45 | 39,64 | 40,45 | -2,15% | - |
| 24.01.2025 | 41,62 | 42,08 | 41,24 | 41,34 | -0,65% | - |
| 23.01.2025 | 41,02 | 41,70 | 40,91 | 41,61 | 0,97% | - |
| 22.01.2025 | 41,94 | 42,36 | 41,16 | 41,21 | -1,87% | - |
| 21.01.2025 | 42,71 | 43,13 | 41,66 | 42,00 | -1,70% | - |
| 20.01.2025 | 41,89 | 42,89 | 41,58 | 42,72 | 1,61% | - |
| 17.01.2025 | 40,53 | 42,59 | 40,53 | 42,05 | 2,06% | - |
| 16.01.2025 | 41,58 | 41,85 | 40,11 | 41,20 | -0,89% | - |
| 15.01.2025 | 41,23 | 41,94 | 41,23 | 41,57 | 0,74% | - |
| 14.01.2025 | 41,22 | 41,69 | 41,12 | 41,26 | -0,10% | - |
| 13.01.2025 | 40,92 | 42,01 | 40,66 | 41,30 | 0,67% | - |
| 10.01.2025 | 41,24 | 41,47 | 40,20 | 41,03 | -0,52% | - |
| 09.01.2025 | 40,19 | 41,45 | 40,19 | 41,24 | 2,71% | - |
| 08.01.2025 | 39,71 | 40,47 | 39,30 | 40,15 | 0,79% | - |
| 07.01.2025 | 39,90 | 40,39 | 39,55 | 39,84 | -0,08% | - |
| 06.01.2025 | 39,75 | 40,80 | 39,44 | 39,87 | 0,21% | - |
| 03.01.2025 | 39,86 | 40,21 | 39,29 | 39,78 | -0,20% | - |
| 02.01.2025 | 39,17 | 40,27 | 38,95 | 39,86 | 2,57% | - |
| 30.12.2024 | 39,15 | 39,25 | 38,80 | 38,86 | -0,28% | - |
| 27.12.2024 | 39,64 | 39,64 | 38,86 | 38,97 | -1,76% | - |
| 23.12.2024 | 39,25 | 39,79 | 39,04 | 39,67 | 0,99% | - |
| 20.12.2024 | 38,59 | 39,57 | 38,09 | 39,28 | 1,84% | 15,00 |
| 19.12.2024 | 38,76 | 39,24 | 37,50 | 38,57 | -0,18% | 170,00 |
| 18.12.2024 | 40,12 | 40,24 | 38,45 | 38,64 | -3,71% | - |
| 17.12.2024 | 42,18 | 42,18 | 39,77 | 40,13 | -0,69% | - |
| 16.12.2024 | 42,18 | 42,22 | 40,36 | 40,41 | -3,76% | 80,00 |
| 13.12.2024 | 43,00 | 43,15 | 41,59 | 41,99 | -2,65% | - |
| 12.12.2024 | 43,69 | 44,05 | 42,93 | 43,14 | -1,20% | - |
| 11.12.2024 | 43,21 | 43,81 | 43,16 | 43,66 | 1,11% | - |
| 10.12.2024 | 44,34 | 44,72 | 43,03 | 43,18 | -2,70% | - |
| 09.12.2024 | 42,52 | 45,25 | 42,52 | 44,38 | 4,15% | - |
| 06.12.2024 | 43,06 | 43,24 | 42,40 | 42,61 | -1,41% | - |
| 05.12.2024 | 43,59 | 43,59 | 42,70 | 43,22 | -0,84% | - |
| 04.12.2024 | 43,88 | 44,61 | 43,45 | 43,59 | -0,58% | - |
| 03.12.2024 | 43,84 | 45,56 | 43,70 | 43,84 | -0,01% | 300,00 |
| 02.12.2024 | 44,13 | 44,70 | 43,42 | 43,85 | -0,71% | 105,00 |
| 29.11.2024 | 44,02 | 46,20 | 42,51 | 44,16 | 0,32% | - |
| 28.11.2024 | 43,76 | 44,28 | 43,18 | 44,02 | 0,50% | 15,00 |
| 27.11.2024 | 44,14 | 44,69 | 43,63 | 43,80 | -0,82% | - |
| 26.11.2024 | 44,88 | 44,96 | 43,81 | 44,16 | -1,67% | - |
| 25.11.2024 | 44,94 | 45,19 | 43,98 | 44,91 | -0,16% | 275,00 |
| 22.11.2024 | 44,70 | 46,07 | 44,70 | 44,98 | -0,31% | - |
| 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% | - |