46,650$
-1,02%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.10.2024 | 49,90 | 50,95 | 49,69 | 50,31 | 1,95% | 2.844.658,00 |
| 15.10.2024 | 50,31 | 50,35 | 49,15 | 49,35 | -3,24% | 3.073.416,00 |
| 14.10.2024 | 49,57 | 51,33 | 49,34 | 51,00 | -0,39% | 4.447.214,00 |
| 11.10.2024 | 50,62 | 51,58 | 50,49 | 51,20 | 1,59% | 5.203.993,00 |
| 10.10.2024 | 48,99 | 50,56 | 48,56 | 50,40 | 2,34% | 3.528.870,00 |
| 09.10.2024 | 48,20 | 49,61 | 47,94 | 49,25 | 1,36% | 2.543.796,00 |
| 08.10.2024 | 49,61 | 49,82 | 48,07 | 48,59 | -4,99% | 3.875.172,00 |
| 07.10.2024 | 51,70 | 51,80 | 50,58 | 51,14 | -1,31% | 2.131.880,00 |
| 04.10.2024 | 52,24 | 52,37 | 51,63 | 51,82 | 0,88% | 2.199.702,00 |
| 03.10.2024 | 51,39 | 51,78 | 51,12 | 51,37 | -1,93% | 2.072.761,00 |
| 02.10.2024 | 52,17 | 52,98 | 51,81 | 52,38 | 0,96% | 1.991.004,00 |
| 01.10.2024 | 52,50 | 52,63 | 51,36 | 51,88 | -0,69% | 2.339.159,00 |
| 30.09.2024 | 51,86 | 52,41 | 51,54 | 52,24 | -0,38% | 2.905.148,00 |
| 27.09.2024 | 53,40 | 53,63 | 51,96 | 52,44 | -1,80% | 5.192.898,00 |
| 26.09.2024 | 52,00 | 54,13 | 51,88 | 53,40 | 5,58% | 5.682.280,00 |
| 25.09.2024 | 50,93 | 51,07 | 50,32 | 50,58 | -0,82% | 2.856.418,00 |
| 24.09.2024 | 51,41 | 51,59 | 50,51 | 51,00 | 3,89% | 4.402.077,00 |
| 23.09.2024 | 49,11 | 49,93 | 49,04 | 49,09 | 0,37% | 2.318.121,00 |
| 20.09.2024 | 49,00 | 49,19 | 48,08 | 48,91 | -0,12% | 2.774.255,00 |
| 19.09.2024 | 49,00 | 49,40 | 47,99 | 48,97 | 3,97% | 3.599.079,00 |
| 18.09.2024 | 47,00 | 48,42 | 46,35 | 47,10 | 0,66% | 2.822.442,00 |
| 17.09.2024 | 47,06 | 47,33 | 46,55 | 46,79 | -0,57% | 1.645.932,00 |
| 16.09.2024 | 46,65 | 47,14 | 46,21 | 47,06 | 1,58% | 2.226.280,00 |
| 13.09.2024 | 46,60 | 47,11 | 46,05 | 46,33 | 0,13% | 2.698.052,00 |
| 12.09.2024 | 45,40 | 46,50 | 45,32 | 46,27 | 3,33% | 3.182.713,00 |
| 11.09.2024 | 44,52 | 44,95 | 43,41 | 44,78 | 1,20% | 3.336.808,00 |
| 10.09.2024 | 44,02 | 44,51 | 43,48 | 44,25 | 0,05% | 2.471.524,00 |
| 09.09.2024 | 43,78 | 44,79 | 43,78 | 44,23 | 1,70% | 2.177.393,00 |
| 06.09.2024 | 44,42 | 45,02 | 43,15 | 43,49 | -2,73% | 3.050.743,00 |
| 05.09.2024 | 45,73 | 46,21 | 44,61 | 44,71 | -0,82% | 2.354.998,00 |
| 04.09.2024 | 44,50 | 45,82 | 44,50 | 45,08 | 1,12% | 3.659.438,00 |
| 03.09.2024 | 46,08 | 46,29 | 44,38 | 44,58 | -6,93% | 4.351.314,00 |
| 30.08.2024 | 47,45 | 48,04 | 47,10 | 47,90 | 1,12% | 1.163.476,00 |
| 29.08.2024 | 47,30 | 47,80 | 47,18 | 47,37 | 0,64% | 1.985.023,00 |
| 28.08.2024 | 47,50 | 47,93 | 46,94 | 47,07 | -3,66% | 2.012.780,00 |
| 27.08.2024 | 48,94 | 49,51 | 48,69 | 48,86 | -0,73% | 1.432.266,00 |
| 26.08.2024 | 49,45 | 49,82 | 49,09 | 49,22 | 0,67% | 1.151.361,00 |
| 23.08.2024 | 48,39 | 49,35 | 48,28 | 48,89 | 2,00% | 1.551.643,00 |
| 22.08.2024 | 48,60 | 48,65 | 47,78 | 47,93 | -2,02% | 1.352.090,00 |
| 21.08.2024 | 48,96 | 49,29 | 48,65 | 48,92 | 0,91% | 1.877.329,00 |
| 20.08.2024 | 49,51 | 49,67 | 48,30 | 48,48 | -1,76% | 2.117.404,00 |
| 19.08.2024 | 49,20 | 49,58 | 48,95 | 49,35 | 1,23% | 1.964.398,00 |
| 16.08.2024 | 48,74 | 49,15 | 48,22 | 48,75 | -0,53% | 2.905.887,00 |
| 15.08.2024 | 47,73 | 49,20 | 47,69 | 49,01 | 4,68% | 3.675.841,00 |
| 14.08.2024 | 46,67 | 46,92 | 46,11 | 46,82 | 0,41% | 2.162.263,00 |
| 13.08.2024 | 46,34 | 46,95 | 45,68 | 46,63 | 0,45% | 1.829.439,00 |
| 12.08.2024 | 45,51 | 46,57 | 45,51 | 46,42 | 2,22% | 2.761.245,00 |
| 09.08.2024 | 45,00 | 45,71 | 44,92 | 45,41 | 1,11% | 2.115.440,00 |
| 08.08.2024 | 44,35 | 45,16 | 44,00 | 44,91 | 3,08% | 2.282.706,00 |
| 07.08.2024 | 46,01 | 46,30 | 43,34 | 43,57 | -3,61% | 3.857.777,00 |
| 06.08.2024 | 44,13 | 45,62 | 43,88 | 45,20 | 1,85% | 2.335.715,00 |
| 05.08.2024 | 41,90 | 44,69 | 41,59 | 44,38 | -1,68% | 4.162.471,00 |
| 02.08.2024 | 46,43 | 46,47 | 44,35 | 45,14 | -4,20% | 4.116.038,00 |
| 01.08.2024 | 48,96 | 49,15 | 46,36 | 47,12 | -3,86% | 3.381.125,00 |
| 31.07.2024 | 48,92 | 49,65 | 48,67 | 49,01 | 3,35% | 3.394.429,00 |
| 30.07.2024 | 47,25 | 48,33 | 47,15 | 47,42 | -0,23% | 2.455.119,00 |
| 29.07.2024 | 47,16 | 48,29 | 46,42 | 47,53 | 0,17% | 3.315.896,00 |
| 26.07.2024 | 46,39 | 48,48 | 45,90 | 47,45 | 3,83% | 8.427.839,00 |
| 25.07.2024 | 44,53 | 46,03 | 44,40 | 45,70 | 1,17% | 2.952.655,00 |
| 24.07.2024 | 44,75 | 46,27 | 44,23 | 45,17 | -1,38% | 4.084.327,00 |
| 23.07.2024 | 45,21 | 45,98 | 44,75 | 45,80 | -0,30% | 4.689.573,00 |
| 22.07.2024 | 46,75 | 46,78 | 45,38 | 45,94 | -1,80% | 3.473.068,00 |
| 19.07.2024 | 45,15 | 46,98 | 45,07 | 46,78 | 1,76% | 3.347.872,00 |
| 18.07.2024 | 48,06 | 48,36 | 45,72 | 45,97 | -5,04% | 5.015.361,00 |
| 17.07.2024 | 49,58 | 49,71 | 48,26 | 48,41 | -2,81% | 3.538.041,00 |
| 16.07.2024 | 49,24 | 49,93 | 49,02 | 49,81 | -0,38% | 2.821.025,00 |
| 15.07.2024 | 50,62 | 51,05 | 49,96 | 50,00 | -1,54% | 1.696.935,00 |
| 12.07.2024 | 51,46 | 51,46 | 49,35 | 50,78 | 2,57% | 5.956.070,00 |
| 11.07.2024 | 49,92 | 50,24 | 48,84 | 49,51 | -0,32% | 4.378.832,00 |
| 10.07.2024 | 48,50 | 50,10 | 48,41 | 49,67 | 2,88% | 4.569.359,00 |
| 09.07.2024 | 48,72 | 49,54 | 48,25 | 48,28 | -1,03% | 1.859.838,00 |
| 08.07.2024 | 49,92 | 50,09 | 48,60 | 48,78 | -3,27% | 2.538.661,00 |
| 05.07.2024 | 51,80 | 52,76 | 50,42 | 50,43 | 0,64% | 3.506.741,00 |
| 03.07.2024 | 49,50 | 50,64 | 49,45 | 50,11 | 3,23% | 2.215.800,00 |
| 02.07.2024 | 48,01 | 48,56 | 47,77 | 48,54 | 0,81% | 1.546.708,00 |