40,070€
1,60%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 39,67 | 40,42 | 39,37 | 40,08 | 1,62% | 389,00 |
| 29.01.2025 | 39,17 | 40,05 | 38,65 | 39,44 | 0,81% | 1.047,00 |
| 28.01.2025 | 40,62 | 40,89 | 39,05 | 39,13 | -3,30% | 165,00 |
| 27.01.2025 | 41,21 | 41,30 | 39,64 | 40,46 | -2,13% | 416,00 |
| 24.01.2025 | 41,75 | 42,05 | 41,24 | 41,34 | -0,65% | 234,00 |
| 23.01.2025 | 41,18 | 41,70 | 40,89 | 41,61 | 1,01% | 56,00 |
| 22.01.2025 | 42,21 | 42,35 | 41,16 | 41,20 | -1,90% | 473,00 |
| 21.01.2025 | 43,13 | 43,15 | 41,67 | 42,00 | -1,69% | 543,00 |
| 20.01.2025 | 41,71 | 42,90 | 41,36 | 42,72 | 1,64% | 199,00 |
| 17.01.2025 | 41,14 | 42,60 | 40,92 | 42,03 | 2,00% | 260,00 |
| 16.01.2025 | 41,54 | 41,84 | 40,11 | 41,20 | -0,88% | 500,00 |
| 15.01.2025 | 41,37 | 41,92 | 41,07 | 41,57 | 0,75% | 209,00 |
| 14.01.2025 | 41,31 | 41,69 | 40,93 | 41,26 | -0,13% | 100,00 |
| 13.01.2025 | 41,11 | 42,02 | 40,52 | 41,31 | 0,58% | 776,00 |
| 10.01.2025 | 41,46 | 41,48 | 40,20 | 41,07 | -0,45% | 236,00 |
| 09.01.2025 | 40,29 | 41,51 | 40,09 | 41,26 | 2,75% | 59,00 |
| 08.01.2025 | 40,12 | 40,47 | 39,42 | 40,15 | 0,85% | 310,00 |
| 07.01.2025 | 39,97 | 40,38 | 39,55 | 39,81 | -0,15% | 128,00 |
| 06.01.2025 | 39,64 | 40,75 | 39,20 | 39,87 | 0,20% | 1.183,00 |
| 03.01.2025 | 39,83 | 40,33 | 39,30 | 39,79 | -0,18% | 9,00 |
| 02.01.2025 | 39,14 | 40,27 | 38,81 | 39,86 | 2,22% | 489,00 |
| 30.12.2024 | 38,88 | 39,36 | 38,72 | 39,00 | -0,37% | 246,00 |
| 27.12.2024 | 39,54 | 39,83 | 38,70 | 39,14 | -1,30% | 3.209,00 |
| 23.12.2024 | 39,34 | 39,79 | 39,01 | 39,66 | 0,92% | 1.558,00 |
| 20.12.2024 | 38,67 | 39,57 | 37,91 | 39,30 | 1,92% | 912,00 |
| 19.12.2024 | 38,92 | 39,44 | 38,43 | 38,56 | -0,32% | 853,00 |
| 18.12.2024 | 40,10 | 40,51 | 38,45 | 38,68 | -3,59% | 905,00 |
| 17.12.2024 | 40,64 | 40,79 | 39,77 | 40,12 | -1,28% | 1.336,00 |
| 16.12.2024 | 42,18 | 42,31 | 40,36 | 40,64 | -3,26% | 883,00 |
| 13.12.2024 | 43,05 | 43,08 | 41,59 | 42,01 | -2,72% | 302,00 |
| 12.12.2024 | 44,05 | 44,07 | 42,92 | 43,19 | -1,10% | 346,00 |
| 11.12.2024 | 43,19 | 43,81 | 42,89 | 43,67 | 1,11% | 787,00 |
| 10.12.2024 | 44,51 | 44,72 | 43,03 | 43,19 | -2,66% | 399,00 |
| 09.12.2024 | 43,08 | 45,25 | 42,80 | 44,37 | 4,16% | 519,00 |
| 06.12.2024 | 43,09 | 43,19 | 42,53 | 42,60 | -0,61% | 1.064,00 |
| 05.12.2024 | 43,47 | 43,49 | 42,70 | 42,86 | -1,56% | 1.290,00 |
| 04.12.2024 | 43,91 | 44,28 | 43,46 | 43,54 | -0,66% | 385,00 |
| 03.12.2024 | 44,13 | 45,24 | 43,70 | 43,83 | -0,17% | 355,00 |
| 02.12.2024 | 44,00 | 44,67 | 43,42 | 43,90 | -0,62% | 35,00 |
| 29.11.2024 | 44,40 | 44,54 | 43,80 | 44,18 | 0,35% | 433,00 |
| 28.11.2024 | 43,84 | 44,28 | 43,17 | 44,02 | 0,54% | 492,00 |
| 27.11.2024 | 44,41 | 44,67 | 43,64 | 43,79 | -0,84% | - |
| 26.11.2024 | 44,90 | 44,92 | 43,93 | 44,16 | -1,65% | 124,00 |
| 25.11.2024 | 44,30 | 45,19 | 44,04 | 44,90 | -0,17% | 860,00 |
| 22.11.2024 | 45,47 | 46,09 | 44,78 | 44,97 | -0,33% | 866,00 |
| 21.11.2024 | 44,41 | 45,24 | 44,29 | 45,12 | 1,98% | - |
| 20.11.2024 | 44,43 | 45,08 | 44,25 | 44,25 | -0,55% | 110,00 |
| 19.11.2024 | 43,82 | 44,57 | 43,24 | 44,49 | 2,08% | 212,00 |
| 18.11.2024 | 43,08 | 43,62 | 42,67 | 43,59 | 1,92% | 10,00 |
| 15.11.2024 | 42,90 | 44,06 | 42,46 | 42,77 | -0,79% | 530,00 |
| 14.11.2024 | 42,30 | 43,49 | 42,01 | 43,11 | 1,58% | 114,00 |
| 13.11.2024 | 43,37 | 43,82 | 42,41 | 42,44 | -2,81% | 123,00 |
| 12.11.2024 | 44,71 | 44,72 | 43,00 | 43,66 | -2,34% | 579,00 |
| 11.11.2024 | 45,25 | 45,55 | 44,25 | 44,71 | -1,62% | 102,00 |
| 08.11.2024 | 47,06 | 47,16 | 43,88 | 45,44 | -3,88% | 392,00 |
| 07.11.2024 | 45,63 | 47,46 | 45,27 | 47,28 | 3,36% | 378,00 |
| 06.11.2024 | 44,30 | 46,01 | 43,28 | 45,74 | 2,32% | 1.145,00 |
| 05.11.2024 | 43,13 | 45,02 | 43,01 | 44,71 | 3,57% | 30,00 |
| 04.11.2024 | 43,01 | 43,99 | 42,86 | 43,17 | 0,09% | 223,00 |
| 01.11.2024 | 42,89 | 43,68 | 42,81 | 43,13 | 0,84% | 55,00 |
| 31.10.2024 | 43,38 | 43,44 | 42,59 | 42,77 | -1,61% | 43,00 |
| 30.10.2024 | 44,37 | 44,39 | 43,14 | 43,47 | -1,58% | 105,00 |
| 29.10.2024 | 44,39 | 44,81 | 44,02 | 44,17 | 0,34% | 430,00 |
| 28.10.2024 | 43,81 | 44,76 | 43,54 | 44,02 | 0,36% | 384,00 |
| 25.10.2024 | 43,14 | 44,19 | 42,56 | 43,86 | 1,31% | 15,00 |
| 24.10.2024 | 46,14 | 46,34 | 42,47 | 43,29 | -5,74% | 1.158,00 |
| 23.10.2024 | 46,64 | 46,85 | 45,05 | 45,93 | -1,45% | 250,00 |
| 22.10.2024 | 46,13 | 46,96 | 45,70 | 46,60 | 1,39% | 324,00 |
| 21.10.2024 | 46,16 | 46,78 | 45,23 | 45,96 | -0,95% | 147,00 |
| 18.10.2024 | 46,91 | 47,68 | 46,40 | 46,40 | -0,54% | 25,00 |
| 17.10.2024 | 46,55 | 46,99 | 45,79 | 46,65 | 0,63% | 168,00 |
| 16.10.2024 | 44,83 | 46,83 | 44,64 | 46,36 | 2,26% | 528,00 |
| 15.10.2024 | 46,65 | 47,19 | 45,12 | 45,34 | -3,09% | 435,00 |
| 14.10.2024 | 47,07 | 47,13 | 45,24 | 46,78 | -0,09% | 359,00 |
| 11.10.2024 | 46,35 | 47,13 | 45,82 | 46,82 | 1,39% | 350,00 |
| 10.10.2024 | 45,34 | 46,24 | 44,39 | 46,18 | 2,52% | 255,00 |
| 09.10.2024 | 44,22 | 45,31 | 43,78 | 45,05 | 1,65% | 100,00 |
| 08.10.2024 | 46,63 | 46,66 | 43,81 | 44,32 | -4,90% | 1.240,00 |
| 07.10.2024 | 47,22 | 47,51 | 46,10 | 46,60 | -1,35% | 182,00 |
| 04.10.2024 | 46,49 | 47,75 | 46,06 | 47,24 | 1,42% | 522,00 |
| 03.10.2024 | 47,40 | 47,47 | 45,98 | 46,58 | -1,83% | 552,00 |
| 02.10.2024 | 46,71 | 47,94 | 46,38 | 47,45 | 1,24% | 97,00 |
| 01.10.2024 | 47,11 | 47,78 | 46,42 | 46,87 | -0,17% | 254,00 |
| 30.09.2024 | 47,07 | 47,15 | 46,03 | 46,95 | 0,09% | 809,00 |
| 27.09.2024 | 47,71 | 47,94 | 46,53 | 46,91 | -1,76% | 507,00 |
| 26.09.2024 | 45,42 | 48,45 | 45,40 | 47,75 | 5,06% | 5.813,00 |
| 25.09.2024 | 45,43 | 45,84 | 45,04 | 45,45 | -0,31% | 273,00 |
| 24.09.2024 | 44,23 | 46,52 | 44,07 | 45,59 | 3,04% | 1.794,00 |
| 23.09.2024 | 44,07 | 44,86 | 43,86 | 44,25 | 0,80% | 29,00 |
| 20.09.2024 | 43,96 | 44,27 | 43,17 | 43,90 | 0,02% | - |
| 19.09.2024 | 42,77 | 44,33 | 42,70 | 43,89 | 3,49% | 445,00 |
| 18.09.2024 | 41,77 | 43,30 | 41,44 | 42,41 | 0,75% | 830,00 |
| 17.09.2024 | 42,24 | 42,55 | 41,88 | 42,09 | -0,53% | 500,00 |
| 16.09.2024 | 41,82 | 42,38 | 41,24 | 42,32 | 1,22% | 1,00 |
| 13.09.2024 | 41,66 | 42,90 | 41,55 | 41,81 | 0,06% | 669,00 |
| 12.09.2024 | 40,76 | 42,04 | 40,70 | 41,78 | 2,70% | 350,00 |
| 11.09.2024 | 40,11 | 40,79 | 39,45 | 40,68 | 1,45% | 470,00 |
| 10.09.2024 | 39,90 | 40,38 | 39,42 | 40,10 | 0,07% | 121,00 |
| 09.09.2024 | 39,37 | 40,56 | 39,13 | 40,07 | 2,09% | 299,00 |
| 06.09.2024 | 40,32 | 40,67 | 38,93 | 39,25 | -2,46% | 4.589,00 |