42,120$
4,03%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 41,00 | 42,18 | 40,85 | 42,12 | 4,03% | 2.922.660,00 |
| 13.03.2025 | 40,27 | 41,80 | 40,13 | 40,49 | 1,17% | 4.727.530,00 |
| 12.03.2025 | 39,60 | 40,54 | 39,10 | 40,02 | 3,89% | 4.551.075,00 |
| 11.03.2025 | 37,68 | 38,78 | 37,17 | 38,52 | 3,08% | 3.767.603,00 |
| 10.03.2025 | 38,90 | 38,93 | 36,54 | 37,37 | -6,06% | 6.160.043,00 |
| 07.03.2025 | 40,32 | 40,60 | 38,73 | 39,78 | -2,45% | 4.206.324,00 |
| 06.03.2025 | 41,07 | 42,55 | 40,57 | 40,78 | -1,83% | 3.346.867,00 |
| 05.03.2025 | 40,27 | 41,63 | 39,79 | 41,54 | 7,51% | 4.414.554,00 |
| 04.03.2025 | 39,24 | 39,60 | 37,75 | 38,64 | -2,33% | 5.002.010,00 |
| 03.03.2025 | 41,62 | 41,90 | 39,13 | 39,56 | -1,91% | 3.454.924,00 |
| 28.02.2025 | 39,91 | 40,39 | 39,54 | 40,33 | 0,17% | 3.912.291,00 |
| 27.02.2025 | 41,25 | 41,35 | 40,16 | 40,26 | -2,71% | 2.321.911,00 |
| 26.02.2025 | 41,31 | 41,92 | 40,90 | 41,38 | 1,92% | 3.587.664,00 |
| 25.02.2025 | 40,86 | 41,26 | 40,12 | 40,60 | -0,64% | 2.812.489,00 |
| 24.02.2025 | 41,41 | 41,61 | 40,57 | 40,86 | -0,66% | 2.574.354,00 |
| 21.02.2025 | 43,00 | 43,04 | 40,78 | 41,13 | -5,14% | 4.135.821,00 |
| 20.02.2025 | 43,53 | 44,24 | 43,10 | 43,36 | 1,55% | 3.787.648,00 |
| 19.02.2025 | 42,73 | 42,98 | 41,89 | 42,70 | -0,95% | 3.650.763,00 |
| 18.02.2025 | 43,22 | 43,49 | 42,97 | 43,11 | 0,07% | 2.537.526,00 |
| 14.02.2025 | 43,97 | 44,49 | 43,08 | 43,08 | -1,78% | 2.432.871,00 |
| 13.02.2025 | 43,15 | 43,89 | 42,99 | 43,86 | 2,14% | 2.062.990,00 |
| 12.02.2025 | 41,96 | 43,08 | 41,93 | 42,94 | 1,54% | 2.896.458,00 |
| 11.02.2025 | 41,91 | 42,36 | 41,70 | 42,29 | -2,04% | 2.901.720,00 |
| 10.02.2025 | 43,58 | 43,88 | 42,97 | 43,17 | 0,28% | 3.038.883,00 |
| 07.02.2025 | 43,35 | 44,32 | 42,78 | 43,05 | 1,08% | 4.453.800,00 |
| 06.02.2025 | 43,17 | 43,40 | 42,34 | 42,59 | 0,21% | 1.950.267,00 |
| 05.02.2025 | 41,93 | 42,60 | 41,66 | 42,50 | 1,31% | 2.187.061,00 |
| 04.02.2025 | 40,35 | 42,05 | 40,17 | 41,95 | 4,64% | 3.104.522,00 |
| 03.02.2025 | 39,36 | 40,88 | 39,05 | 40,09 | -1,93% | 4.108.612,00 |
| 31.01.2025 | 41,68 | 41,99 | 40,79 | 40,88 | -1,99% | 2.182.006,00 |
| 30.01.2025 | 41,63 | 42,13 | 41,26 | 41,71 | 1,36% | 2.325.053,00 |
| 29.01.2025 | 40,90 | 41,72 | 40,71 | 41,15 | 0,73% | 3.261.875,00 |
| 28.01.2025 | 42,38 | 42,38 | 40,68 | 40,85 | -3,75% | 3.282.722,00 |
| 27.01.2025 | 42,70 | 42,70 | 41,68 | 42,44 | -2,12% | 3.055.945,00 |
| 24.01.2025 | 43,91 | 44,06 | 43,28 | 43,36 | 0,02% | 2.148.265,00 |
| 23.01.2025 | 42,85 | 43,51 | 42,59 | 43,35 | 1,03% | 2.979.234,00 |
| 22.01.2025 | 44,08 | 44,14 | 42,85 | 42,91 | -1,90% | 2.577.644,00 |
| 21.01.2025 | 43,99 | 44,50 | 43,43 | 43,74 | 1,34% | 3.765.515,00 |
| 17.01.2025 | 42,52 | 43,97 | 42,30 | 43,16 | 1,89% | 4.108.107,00 |
| 16.01.2025 | 42,82 | 42,99 | 41,29 | 42,36 | -0,98% | 5.001.733,00 |
| 15.01.2025 | 43,22 | 43,42 | 42,54 | 42,78 | 0,66% | 1.898.300,00 |
| 14.01.2025 | 42,50 | 42,82 | 42,30 | 42,50 | 0,64% | 2.052.063,00 |
| 13.01.2025 | 41,90 | 42,86 | 41,71 | 42,23 | 0,48% | 2.431.790,00 |
| 10.01.2025 | 42,32 | 42,46 | 41,54 | 42,03 | 1,35% | 3.702.870,00 |
| 08.01.2025 | 40,80 | 41,75 | 40,59 | 41,47 | 0,73% | 2.429.714,00 |
| 07.01.2025 | 41,77 | 41,88 | 40,92 | 41,17 | -0,65% | 1.979.503,00 |
| 06.01.2025 | 42,12 | 42,45 | 41,37 | 41,44 | 1,10% | 2.539.979,00 |
| 03.01.2025 | 41,20 | 41,37 | 40,44 | 40,99 | 0,17% | 1.426.201,00 |
| 02.01.2025 | 41,09 | 41,28 | 40,64 | 40,92 | 0,96% | 1.257.912,00 |
| 31.12.2024 | 40,24 | 40,89 | 40,19 | 40,53 | 0,47% | 1.474.633,00 |
| 30.12.2024 | 40,50 | 40,59 | 40,04 | 40,34 | -1,15% | 1.805.425,00 |
| 27.12.2024 | 40,69 | 41,20 | 40,54 | 40,81 | -0,73% | 1.367.227,00 |
| 26.12.2024 | 41,00 | 41,28 | 40,89 | 41,11 | -0,17% | 1.776.320,00 |
| 24.12.2024 | 41,48 | 41,48 | 40,83 | 41,18 | -0,17% | 664.534,00 |
| 23.12.2024 | 40,54 | 41,39 | 40,53 | 41,25 | 0,76% | 2.147.242,00 |
| 20.12.2024 | 39,88 | 41,33 | 39,75 | 40,94 | 2,38% | 3.446.804,00 |
| 19.12.2024 | 40,30 | 40,67 | 39,86 | 39,99 | -0,32% | 2.308.221,00 |
| 18.12.2024 | 42,00 | 42,09 | 39,81 | 40,12 | -4,68% | 2.807.006,00 |
| 17.12.2024 | 42,12 | 42,44 | 41,76 | 42,09 | -1,52% | 2.759.037,00 |
| 16.12.2024 | 43,56 | 44,00 | 42,42 | 42,74 | -3,06% | 3.130.817,00 |
| 13.12.2024 | 44,69 | 44,73 | 43,62 | 44,09 | -2,46% | 2.871.808,00 |
| 12.12.2024 | 45,64 | 45,80 | 45,00 | 45,20 | -1,44% | 1.520.410,00 |
| 11.12.2024 | 45,57 | 45,96 | 45,40 | 45,86 | 0,81% | 2.048.827,00 |
| 10.12.2024 | 45,88 | 46,41 | 45,29 | 45,49 | -2,78% | 1.768.627,00 |
| 09.12.2024 | 47,05 | 47,86 | 46,53 | 46,79 | 4,07% | 3.839.444,00 |
| 06.12.2024 | 45,32 | 45,49 | 44,91 | 44,96 | -1,01% | 1.879.005,00 |
| 05.12.2024 | 45,70 | 45,98 | 45,17 | 45,42 | -0,79% | 2.015.941,00 |
| 04.12.2024 | 46,32 | 46,47 | 45,75 | 45,78 | -0,74% | 1.817.340,00 |
| 03.12.2024 | 47,50 | 48,47 | 45,91 | 46,12 | -0,02% | 3.551.159,00 |
| 02.12.2024 | 46,58 | 46,88 | 45,54 | 46,13 | -1,18% | 2.691.520,00 |
| 29.11.2024 | 46,44 | 46,96 | 46,24 | 46,68 | 0,95% | 1.389.569,00 |
| 27.11.2024 | 46,30 | 47,14 | 46,08 | 46,24 | -0,13% | 1.966.723,00 |
| 26.11.2024 | 46,81 | 46,91 | 46,10 | 46,30 | -1,70% | 1.510.538,00 |
| 25.11.2024 | 46,80 | 47,40 | 46,65 | 47,10 | 0,62% | 2.406.951,00 |
| 22.11.2024 | 47,14 | 47,21 | 46,62 | 46,81 | 0,34% | 1.708.308,00 |
| 20.11.2024 | 47,07 | 47,42 | 46,62 | 46,65 | -1,02% | 2.691.991,00 |
| 19.11.2024 | 46,10 | 47,18 | 45,91 | 47,13 | 2,08% | 2.266.964,00 |
| 18.11.2024 | 45,49 | 46,50 | 45,08 | 46,17 | 2,62% | 2.667.558,00 |
| 15.11.2024 | 45,52 | 46,13 | 44,76 | 44,99 | -0,86% | 2.526.559,00 |
| 14.11.2024 | 44,95 | 45,88 | 44,65 | 45,38 | 1,09% | 3.972.137,00 |
| 13.11.2024 | 46,41 | 46,50 | 44,79 | 44,89 | -3,32% | 6.175.250,00 |
| 12.11.2024 | 46,65 | 46,87 | 45,57 | 46,43 | -2,46% | 3.607.840,00 |
| 11.11.2024 | 47,82 | 48,12 | 47,11 | 47,60 | -2,24% | 1.931.082,00 |
| 08.11.2024 | 48,68 | 49,71 | 47,75 | 48,69 | -4,64% | 3.420.079,00 |
| 07.11.2024 | 51,07 | 51,34 | 50,38 | 51,06 | 4,01% | 2.574.073,00 |
| 06.11.2024 | 47,69 | 49,39 | 46,75 | 49,09 | 0,61% | 3.668.992,00 |
| 05.11.2024 | 47,71 | 49,15 | 47,57 | 48,79 | 3,96% | 2.981.885,00 |
| 04.11.2024 | 47,23 | 47,99 | 46,93 | 46,93 | 0,39% | 2.265.614,00 |
| 01.11.2024 | 47,44 | 47,50 | 46,66 | 46,75 | 0,56% | 1.359.482,00 |
| 31.10.2024 | 47,11 | 47,15 | 46,23 | 46,49 | -1,48% | 2.245.238,00 |
| 30.10.2024 | 47,33 | 47,67 | 46,83 | 47,19 | -1,30% | 2.173.948,00 |
| 29.10.2024 | 47,84 | 48,44 | 47,60 | 47,81 | 0,15% | 2.117.191,00 |
| 28.10.2024 | 47,40 | 48,43 | 47,38 | 47,74 | 0,82% | 2.027.945,00 |
| 25.10.2024 | 46,42 | 47,86 | 46,25 | 47,35 | 1,15% | 2.830.714,00 |
| 24.10.2024 | 46,36 | 47,57 | 45,88 | 46,81 | -5,53% | 9.187.400,00 |
| 23.10.2024 | 49,37 | 49,74 | 48,85 | 49,55 | -1,53% | 2.186.947,00 |
| 22.10.2024 | 50,00 | 50,74 | 49,36 | 50,32 | 1,23% | 2.185.612,00 |
| 21.10.2024 | 50,44 | 50,72 | 48,97 | 49,71 | -1,45% | 2.725.100,00 |
| 18.10.2024 | 51,39 | 51,48 | 50,38 | 50,44 | -0,12% | 1.909.496,00 |
| 17.10.2024 | 50,67 | 50,69 | 49,94 | 50,50 | 0,38% | 2.595.966,00 |