47,360$
-3,13%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 44,61 | 47,95 | 44,55 | 47,36 | -3,13% | 7.281.259,00 |
| 18.03.2026 | 49,06 | 49,06 | 48,00 | 48,89 | -2,14% | 4.823.453,00 |
| 17.03.2026 | 50,05 | 50,40 | 49,36 | 49,96 | -0,28% | 2.776.417,00 |
| 16.03.2026 | 49,35 | 50,17 | 49,09 | 50,10 | 1,15% | 3.798.605,00 |
| 13.03.2026 | 50,34 | 51,30 | 48,73 | 49,53 | -4,51% | 4.708.610,00 |
| 12.03.2026 | 52,44 | 52,61 | 50,91 | 51,87 | -2,63% | 4.125.749,00 |
| 11.03.2026 | 51,79 | 53,84 | 51,51 | 53,27 | 1,52% | 6.103.478,00 |
| 10.03.2026 | 52,59 | 53,54 | 52,29 | 52,47 | 2,98% | 3.349.120,00 |
| 09.03.2026 | 48,48 | 51,27 | 48,13 | 50,95 | 0,81% | 6.343.257,00 |
| 06.03.2026 | 50,30 | 51,44 | 49,65 | 50,54 | -5,48% | 3.686.472,00 |
| 05.03.2026 | 54,29 | 54,84 | 52,72 | 53,47 | -3,66% | 5.259.241,00 |
| 04.03.2026 | 56,01 | 56,49 | 55,20 | 55,50 | 0,07% | 4.389.000,00 |
| 03.03.2026 | 53,82 | 55,75 | 52,54 | 55,46 | -3,03% | 8.199.389,00 |
| 02.03.2026 | 57,42 | 57,60 | 56,31 | 57,19 | -2,89% | 6.706.278,00 |
| 27.02.2026 | 60,84 | 60,98 | 58,29 | 58,89 | -3,44% | 4.304.331,00 |
| 26.02.2026 | 59,98 | 61,07 | 59,24 | 60,99 | -0,72% | 4.527.883,00 |
| 25.02.2026 | 62,27 | 62,41 | 61,10 | 61,43 | 2,71% | 4.054.627,00 |
| 24.02.2026 | 58,75 | 60,56 | 58,57 | 59,81 | 0,69% | 2.750.738,00 |
| 20.02.2026 | 58,06 | 59,74 | 58,06 | 59,40 | 0,19% | 2.489.374,00 |
| 19.02.2026 | 56,94 | 59,36 | 56,38 | 59,29 | -0,12% | 2.973.542,00 |
| 18.02.2026 | 58,64 | 59,96 | 58,10 | 59,36 | 2,56% | 3.037.596,00 |
| 17.02.2026 | 55,76 | 58,19 | 55,06 | 57,88 | -1,75% | 3.663.646,00 |
| 13.02.2026 | 57,60 | 59,20 | 57,18 | 58,91 | 0,58% | 2.820.208,00 |
| 12.02.2026 | 60,00 | 60,30 | 57,89 | 58,57 | -3,00% | 3.783.393,00 |
| 11.02.2026 | 59,70 | 60,75 | 58,20 | 60,38 | 3,50% | 3.506.280,00 |
| 10.02.2026 | 57,69 | 58,72 | 57,50 | 58,34 | 0,85% | 2.097.183,00 |
| 09.02.2026 | 55,33 | 58,00 | 55,04 | 57,85 | 5,16% | 3.253.882,00 |
| 06.02.2026 | 54,58 | 55,18 | 54,35 | 55,01 | 2,86% | 4.167.834,00 |
| 05.02.2026 | 54,60 | 56,01 | 53,39 | 53,48 | -4,33% | 5.889.684,00 |
| 04.02.2026 | 59,94 | 60,19 | 55,27 | 55,90 | -5,64% | 5.543.149,00 |
| 03.02.2026 | 57,57 | 59,71 | 57,21 | 59,24 | 8,58% | 7.271.983,00 |
| 02.02.2026 | 54,65 | 55,33 | 53,98 | 54,56 | 1,49% | 8.060.728,00 |
| 30.01.2026 | 55,29 | 56,19 | 53,27 | 53,76 | -7,80% | 6.342.177,00 |
| 29.01.2026 | 60,00 | 60,71 | 57,09 | 58,31 | 2,57% | 6.306.621,00 |
| 28.01.2026 | 56,94 | 57,14 | 55,88 | 56,85 | 0,73% | 2.913.114,00 |
| 27.01.2026 | 54,89 | 56,46 | 54,77 | 56,44 | 3,09% | 3.556.143,00 |
| 26.01.2026 | 55,47 | 55,94 | 54,69 | 54,75 | 6,85% | 4.878.538,00 |
| 22.01.2026 | 53,45 | 53,79 | 50,99 | 51,24 | -3,32% | 6.033.430,00 |
| 21.01.2026 | 53,03 | 54,00 | 52,56 | 53,00 | 5,56% | 8.226.478,00 |
| 20.01.2026 | 50,45 | 50,66 | 49,73 | 50,21 | -0,65% | 4.306.237,00 |
| 16.01.2026 | 50,94 | 51,19 | 49,73 | 50,54 | -3,31% | 3.188.422,00 |
| 15.01.2026 | 51,09 | 52,42 | 51,02 | 52,27 | 0,17% | 4.130.643,00 |
| 14.01.2026 | 51,03 | 52,34 | 50,68 | 52,18 | 4,80% | 3.990.315,00 |
| 13.01.2026 | 50,85 | 51,05 | 49,70 | 49,79 | -1,52% | 3.548.638,00 |
| 12.01.2026 | 50,88 | 51,28 | 50,43 | 50,56 | 1,96% | 4.556.901,00 |
| 09.01.2026 | 49,86 | 50,42 | 49,39 | 49,59 | 0,38% | 3.327.649,00 |
| 08.01.2026 | 48,86 | 49,42 | 48,21 | 49,40 | -0,64% | 3.812.720,00 |
| 07.01.2026 | 50,23 | 50,28 | 48,86 | 49,72 | -3,16% | 3.994.123,00 |
| 06.01.2026 | 50,20 | 52,24 | 50,17 | 51,34 | 2,68% | 4.039.221,00 |
| 05.01.2026 | 49,13 | 50,31 | 48,98 | 50,00 | 4,10% | 3.403.317,00 |
| 02.01.2026 | 48,69 | 49,22 | 47,60 | 48,03 | 0,29% | 2.590.879,00 |
| 31.12.2025 | 47,76 | 48,32 | 47,55 | 47,89 | -0,17% | 1.782.016,00 |
| 30.12.2025 | 48,23 | 48,68 | 47,91 | 47,97 | 0,50% | 2.798.446,00 |
| 29.12.2025 | 47,40 | 47,85 | 46,41 | 47,73 | -0,23% | 4.814.781,00 |
| 26.12.2025 | 47,05 | 48,57 | 46,93 | 47,84 | 2,77% | 4.032.633,00 |
| 24.12.2025 | 46,99 | 46,99 | 45,56 | 46,55 | -0,43% | 1.117.735,00 |
| 23.12.2025 | 46,18 | 47,06 | 45,97 | 46,75 | 3,50% | 3.526.995,00 |
| 22.12.2025 | 45,30 | 45,38 | 44,65 | 45,17 | 0,96% | 3.900.302,00 |
| 19.12.2025 | 45,31 | 45,88 | 44,47 | 44,74 | -1,11% | 4.884.879,00 |
| 18.12.2025 | 44,54 | 45,36 | 44,44 | 45,24 | 2,24% | 6.327.603,00 |
| 17.12.2025 | 44,71 | 44,96 | 43,80 | 44,25 | 2,50% | 6.182.801,00 |
| 16.12.2025 | 43,77 | 43,99 | 43,01 | 43,17 | 0,26% | 5.359.843,00 |
| 15.12.2025 | 44,15 | 44,15 | 42,84 | 43,06 | -0,28% | 4.209.028,00 |
| 12.12.2025 | 45,10 | 45,10 | 42,57 | 43,18 | -4,13% | 5.946.881,00 |
| 11.12.2025 | 44,26 | 45,36 | 44,12 | 45,04 | 2,97% | 4.470.786,00 |
| 10.12.2025 | 44,85 | 45,02 | 43,35 | 43,74 | -2,21% | 5.839.156,00 |
| 09.12.2025 | 43,81 | 45,01 | 43,55 | 44,73 | 0,90% | 3.359.106,00 |
| 08.12.2025 | 45,39 | 45,54 | 44,31 | 44,33 | -1,64% | 2.388.922,00 |
| 05.12.2025 | 46,20 | 46,46 | 45,01 | 45,07 | 0,42% | 4.351.294,00 |
| 04.12.2025 | 44,88 | 45,41 | 44,69 | 44,88 | 0,97% | 3.742.632,00 |
| 03.12.2025 | 44,34 | 44,90 | 44,23 | 44,45 | 2,82% | 4.611.007,00 |
| 02.12.2025 | 43,35 | 43,52 | 42,54 | 43,23 | -0,16% | 2.848.316,00 |
| 01.12.2025 | 44,20 | 44,46 | 43,27 | 43,30 | 0,96% | 5.413.898,00 |
| 28.11.2025 | 43,19 | 43,45 | 42,79 | 42,89 | 0,73% | 1.153.250,00 |
| 26.11.2025 | 42,61 | 43,16 | 42,55 | 42,58 | 0,80% | 2.128.983,00 |
| 25.11.2025 | 42,14 | 42,43 | 41,82 | 42,24 | 2,77% | 4.007.721,00 |
| 24.11.2025 | 39,90 | 41,37 | 39,51 | 41,10 | 7,51% | 3.631.943,00 |
| 20.11.2025 | 40,38 | 40,81 | 38,00 | 38,23 | -4,62% | 4.845.116,00 |
| 19.11.2025 | 39,62 | 41,20 | 39,50 | 40,08 | 2,56% | 4.293.882,00 |
| 18.11.2025 | 39,75 | 40,01 | 38,59 | 39,08 | -3,27% | 5.819.717,00 |
| 17.11.2025 | 40,83 | 41,20 | 40,02 | 40,40 | -3,53% | 2.123.382,00 |
| 13.11.2025 | 43,73 | 43,90 | 41,13 | 41,88 | -4,23% | 3.767.470,00 |
| 12.11.2025 | 43,27 | 43,85 | 43,15 | 43,73 | 1,86% | 2.456.624,00 |
| 11.11.2025 | 42,61 | 43,26 | 42,42 | 42,93 | 1,39% | 2.734.191,00 |
| 10.11.2025 | 42,54 | 42,82 | 42,02 | 42,34 | 3,04% | 2.862.758,00 |
| 07.11.2025 | 41,24 | 41,48 | 40,67 | 41,09 | -0,87% | 3.471.154,00 |
| 06.11.2025 | 42,22 | 42,62 | 41,37 | 41,45 | -0,62% | 3.934.693,00 |
| 05.11.2025 | 41,25 | 41,77 | 40,83 | 41,71 | 1,48% | 3.035.728,00 |
| 04.11.2025 | 40,65 | 41,70 | 40,33 | 41,10 | -3,72% | 3.259.439,00 |
| 03.11.2025 | 42,35 | 42,80 | 41,95 | 42,69 | -0,54% | 3.682.749,00 |
| 31.10.2025 | 43,30 | 43,32 | 42,50 | 42,92 | -0,37% | 1.625.025,00 |
| 30.10.2025 | 43,30 | 43,32 | 42,40 | 43,08 | -1,96% | 2.036.237,00 |
| 29.10.2025 | 43,76 | 44,98 | 43,54 | 43,94 | 1,71% | 3.487.669,00 |
| 28.10.2025 | 42,79 | 43,57 | 42,21 | 43,20 | 3,35% | 4.220.253,00 |
| 27.10.2025 | 42,77 | 42,83 | 41,44 | 41,80 | -1,67% | 2.972.546,00 |
| 24.10.2025 | 42,34 | 42,76 | 41,96 | 42,51 | 0,07% | 2.425.163,00 |
| 23.10.2025 | 42,84 | 43,25 | 42,28 | 42,48 | 0,74% | 2.876.304,00 |
| 22.10.2025 | 43,00 | 44,17 | 41,59 | 42,17 | -1,56% | 4.083.755,00 |
| 21.10.2025 | 43,52 | 43,64 | 42,11 | 42,84 | -3,27% | 3.617.418,00 |
| 20.10.2025 | 43,75 | 44,61 | 43,60 | 44,29 | 2,17% | 2.583.523,00 |