63,480$
-1,76%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 63,53 | 64,21 | 62,70 | 63,48 | -1,76% | 3.360.019,00 |
| 16.10.2026 | 65,14 | 66,64 | 63,58 | 64,62 | -1,70% | 2.031.215,00 |
| 15.10.2026 | 64,11 | 65,93 | 63,24 | 65,74 | 1,45% | 2.215.779,00 |
| 14.10.2026 | 66,00 | 66,41 | 64,27 | 64,80 | -3,53% | 1.835.881,00 |
| 13.10.2026 | 67,53 | 67,77 | 66,31 | 67,17 | -0,55% | 1.571.635,00 |
| 12.10.2026 | 67,35 | 67,90 | 67,13 | 67,54 | -0,75% | 876.808,00 |
| 09.10.2026 | 67,00 | 68,11 | 66,69 | 68,05 | 4,98% | 2.718.378,00 |
| 08.10.2026 | 65,03 | 65,53 | 64,51 | 64,82 | -0,87% | 2.237.094,00 |
| 07.10.2026 | 65,79 | 65,79 | 64,97 | 65,39 | -2,55% | 1.489.797,00 |
| 06.10.2026 | 68,25 | 68,30 | 66,96 | 67,10 | -1,13% | 1.626.870,00 |
| 05.10.2026 | 68,25 | 68,64 | 67,07 | 67,87 | -1,01% | 2.109.518,00 |
| 02.10.2026 | 66,78 | 68,66 | 66,27 | 68,56 | 5,12% | 3.865.428,00 |
| 01.10.2026 | 64,54 | 65,84 | 64,06 | 65,22 | -0,87% | 2.801.172,00 |
| 30.09.2026 | 65,84 | 67,76 | 65,17 | 65,79 | 1,45% | 4.256.924,00 |
| 29.09.2026 | 65,61 | 66,11 | 64,62 | 64,85 | -0,48% | 2.921.573,00 |
| 28.09.2026 | 64,10 | 65,26 | 64,00 | 65,16 | -1,35% | 3.229.754,00 |
| 25.09.2026 | 65,90 | 66,44 | 65,43 | 66,05 | -0,69% | 3.210.426,00 |
| 24.09.2026 | 66,24 | 66,54 | 64,19 | 66,51 | -0,43% | 3.423.898,00 |
| 23.09.2026 | 66,81 | 67,11 | 65,69 | 66,80 | -3,02% | 3.215.958,00 |
| 22.09.2026 | 67,79 | 69,38 | 67,36 | 68,88 | 3,18% | 2.134.462,00 |
| 21.09.2026 | 67,07 | 67,36 | 66,00 | 66,76 | 1,89% | 1.804.660,00 |
| 18.09.2026 | 65,28 | 65,59 | 64,41 | 65,52 | 0,46% | 1.647.215,00 |
| 17.09.2026 | 65,51 | 66,44 | 65,21 | 65,22 | 1,51% | 1.575.838,00 |
| 16.09.2026 | 65,28 | 65,40 | 63,11 | 64,25 | -0,62% | 1.993.412,00 |
| 15.09.2026 | 65,55 | 65,55 | 63,64 | 64,65 | -2,42% | 1.988.486,00 |
| 14.09.2026 | 64,06 | 66,47 | 63,21 | 66,25 | -0,29% | 3.240.303,00 |
| 11.09.2026 | 66,43 | 66,84 | 65,84 | 66,44 | 0,82% | 2.109.348,00 |
| 10.09.2026 | 65,61 | 66,16 | 64,46 | 65,90 | -6,31% | 3.882.274,00 |
| 09.09.2026 | 71,14 | 71,66 | 69,11 | 70,34 | -2,26% | 3.010.912,00 |
| 08.09.2026 | 71,42 | 72,56 | 71,05 | 71,97 | 4,15% | 3.891.640,00 |
| 04.09.2026 | 67,58 | 69,38 | 67,57 | 69,10 | 0,41% | 2.120.093,00 |
| 03.09.2026 | 69,09 | 69,41 | 67,38 | 68,82 | 2,61% | 2.417.133,00 |
| 02.09.2026 | 67,84 | 68,66 | 66,44 | 67,07 | 0,42% | 2.046.573,00 |
| 01.09.2026 | 67,41 | 67,96 | 66,42 | 66,79 | -1,95% | 3.605.082,00 |
| 31.08.2026 | 70,25 | 70,25 | 67,86 | 68,12 | -1,76% | 2.604.936,00 |
| 28.08.2026 | 71,64 | 71,73 | 68,94 | 69,34 | -1,70% | 2.807.182,00 |
| 27.08.2026 | 71,34 | 71,34 | 70,27 | 70,54 | -0,82% | 2.586.664,00 |
| 26.08.2026 | 71,52 | 71,93 | 71,02 | 71,12 | -0,70% | 3.663.149,00 |
| 25.08.2026 | 69,31 | 71,63 | 69,26 | 71,62 | 2,02% | 3.924.337,00 |
| 24.08.2026 | 69,65 | 70,27 | 68,79 | 70,20 | 1,45% | 2.735.477,00 |
| 21.08.2026 | 68,32 | 69,46 | 68,00 | 69,20 | 4,59% | 4.842.777,00 |
| 20.08.2026 | 64,51 | 66,28 | 64,35 | 66,16 | 0,32% | 1.998.819,00 |
| 19.08.2026 | 65,58 | 66,46 | 64,91 | 65,95 | 3,19% | 2.177.321,00 |
| 18.08.2026 | 64,06 | 64,53 | 62,82 | 63,91 | -1,43% | 3.196.327,00 |
| 17.08.2026 | 64,35 | 65,17 | 64,08 | 64,84 | 2,06% | 1.995.401,00 |
| 14.08.2026 | 63,57 | 64,52 | 63,22 | 63,53 | -0,36% | 1.379.240,00 |
| 13.08.2026 | 65,08 | 65,20 | 63,31 | 63,76 | -3,32% | 2.241.874,00 |
| 12.08.2026 | 67,98 | 68,10 | 65,94 | 65,95 | -0,29% | 1.749.863,00 |
| 11.08.2026 | 67,07 | 67,40 | 66,03 | 66,14 | -1,09% | 1.857.647,00 |
| 10.08.2026 | 66,47 | 67,80 | 65,64 | 66,87 | 0,60% | 2.533.113,00 |
| 07.08.2026 | 66,86 | 67,17 | 66,14 | 66,47 | 0,53% | 2.103.685,00 |
| 06.08.2026 | 65,03 | 66,76 | 64,95 | 66,12 | 0,11% | 3.262.263,00 |
| 05.08.2026 | 65,71 | 66,46 | 65,55 | 66,05 | 2,02% | 3.037.537,00 |
| 04.08.2026 | 63,63 | 65,52 | 63,24 | 64,74 | 7,54% | 4.514.521,00 |
| 03.08.2026 | 59,39 | 60,64 | 59,13 | 60,20 | -0,07% | 1.799.001,00 |
| 31.07.2026 | 62,47 | 62,56 | 59,97 | 60,24 | -3,60% | 4.169.927,00 |
| 30.07.2026 | 61,45 | 62,60 | 60,28 | 62,49 | 8,72% | 4.521.407,00 |
| 29.07.2026 | 58,14 | 59,53 | 56,72 | 57,48 | -1,96% | 3.448.229,00 |
| 28.07.2026 | 58,30 | 59,28 | 57,15 | 58,63 | -1,87% | 2.462.010,00 |
| 27.07.2026 | 60,58 | 60,97 | 58,74 | 59,75 | -0,73% | 2.937.436,00 |
| 24.07.2026 | 60,43 | 61,29 | 60,08 | 60,19 | 0,57% | 2.873.036,00 |
| 23.07.2026 | 58,92 | 60,32 | 58,57 | 59,85 | 4,61% | 4.210.249,00 |
| 22.07.2026 | 56,38 | 57,48 | 56,38 | 57,21 | 0,67% | 3.602.945,00 |
| 21.07.2026 | 55,18 | 56,90 | 54,91 | 56,83 | 4,28% | 4.942.765,00 |
| 20.07.2026 | 54,37 | 54,99 | 53,80 | 54,50 | -1,00% | 3.399.035,00 |
| 17.07.2026 | 54,07 | 55,93 | 53,64 | 55,05 | -1,33% | 3.182.485,00 |
| 16.07.2026 | 56,62 | 56,85 | 55,72 | 55,79 | -3,73% | 2.216.177,00 |
| 15.07.2026 | 59,90 | 60,04 | 57,05 | 57,95 | -3,56% | 4.317.311,00 |
| 14.07.2026 | 59,10 | 60,25 | 59,10 | 60,09 | 2,77% | 4.459.855,00 |
| 13.07.2026 | 58,30 | 58,66 | 57,71 | 58,47 | -2,26% | 3.624.474,00 |
| 10.07.2026 | 57,76 | 60,10 | 57,74 | 59,82 | 1,00% | 3.927.905,00 |
| 09.07.2026 | 57,15 | 59,92 | 56,75 | 59,23 | 5,52% | 3.496.656,00 |
| 08.07.2026 | 56,38 | 56,71 | 54,04 | 56,13 | -3,84% | 4.223.012,00 |
| 07.07.2026 | 59,13 | 59,51 | 57,68 | 58,37 | -5,01% | 2.619.484,00 |
| 06.07.2026 | 60,88 | 61,72 | 60,14 | 61,45 | 2,40% | 2.310.064,00 |
| 02.07.2026 | 59,90 | 61,51 | 59,22 | 60,01 | 1,11% | 2.571.442,00 |
| 01.07.2026 | 58,23 | 59,76 | 58,19 | 59,35 | -0,18% | 2.000.407,00 |
| 30.06.2026 | 59,55 | 59,91 | 58,83 | 59,46 | 2,18% | 1.870.523,00 |
| 29.06.2026 | 58,67 | 58,67 | 57,13 | 58,19 | -0,05% | 2.697.638,00 |
| 26.06.2026 | 58,24 | 59,93 | 57,75 | 58,22 | -1,32% | 2.937.820,00 |
| 25.06.2026 | 59,62 | 59,94 | 58,25 | 59,00 | 2,25% | 1.987.311,00 |
| 24.06.2026 | 56,71 | 57,88 | 55,98 | 57,70 | -3,22% | 4.800.532,00 |
| 23.06.2026 | 59,22 | 60,42 | 58,70 | 59,62 | -6,17% | 3.279.898,00 |
| 22.06.2026 | 63,32 | 63,62 | 62,45 | 63,54 | -1,27% | 3.244.807,00 |
| 18.06.2026 | 64,65 | 65,32 | 63,73 | 64,36 | -2,13% | 3.082.711,00 |
| 17.06.2026 | 66,81 | 67,95 | 65,62 | 65,76 | -1,84% | 3.635.309,00 |
| 16.06.2026 | 66,80 | 67,77 | 66,13 | 66,99 | 1,25% | 3.203.889,00 |
| 15.06.2026 | 68,13 | 68,46 | 65,94 | 66,16 | 2,04% | 2.590.812,00 |
| 12.06.2026 | 64,80 | 65,77 | 64,51 | 64,84 | 1,95% | 2.367.409,00 |
| 11.06.2026 | 61,55 | 63,82 | 60,85 | 63,60 | 6,16% | 2.488.250,00 |
| 10.06.2026 | 60,75 | 61,61 | 59,31 | 59,91 | -3,21% | 3.039.414,00 |
| 09.06.2026 | 63,27 | 63,86 | 59,51 | 61,90 | -0,31% | 2.613.625,00 |
| 08.06.2026 | 62,60 | 62,97 | 61,70 | 62,09 | 0,68% | 1.988.544,00 |
| 05.06.2026 | 65,00 | 65,12 | 61,05 | 61,67 | -8,34% | 4.724.409,00 |
| 04.06.2026 | 66,76 | 67,79 | 66,43 | 67,28 | 0,07% | 2.191.543,00 |
| 03.06.2026 | 68,20 | 68,81 | 66,73 | 67,23 | -4,72% | 3.469.412,00 |
| 02.06.2026 | 68,08 | 71,25 | 68,07 | 70,56 | 3,99% | 4.857.441,00 |
| 01.06.2026 | 65,59 | 68,21 | 64,96 | 67,85 | 2,55% | 2.674.056,00 |
| 29.05.2026 | 65,95 | 66,69 | 65,33 | 66,16 | 0,11% | 2.233.707,00 |
| 28.05.2026 | 64,72 | 66,64 | 63,88 | 66,09 | 1,30% | 3.131.535,00 |