42,270€
1,11%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 41,82 | 42,34 | 41,24 | 42,27 | 1,11% | 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 |
| 05.09.2024 | 40,81 | 41,61 | 40,18 | 40,24 | -1,13% | 49,00 |
| 04.09.2024 | 40,35 | 41,36 | 40,01 | 40,70 | 1,04% | 39,00 |
| 03.09.2024 | 42,82 | 43,02 | 40,20 | 40,28 | -6,06% | 98,00 |
| 02.09.2024 | 43,23 | 43,57 | 42,86 | 42,88 | -1,05% | 195,00 |
| 30.08.2024 | 42,66 | 43,48 | 42,60 | 43,34 | 1,29% | 300,00 |
| 29.08.2024 | 42,42 | 43,14 | 42,10 | 42,79 | 1,00% | 1.267,00 |
| 28.08.2024 | 43,50 | 43,63 | 42,26 | 42,36 | -3,01% | 668,00 |
| 27.08.2024 | 44,00 | 44,33 | 43,60 | 43,68 | -1,00% | 170,00 |
| 26.08.2024 | 43,71 | 44,63 | 43,70 | 44,12 | 0,96% | 50,00 |
| 23.08.2024 | 43,24 | 44,12 | 43,12 | 43,70 | 1,42% | 263,00 |
| 22.08.2024 | 43,81 | 43,90 | 43,04 | 43,09 | -1,58% | 16,00 |
| 21.08.2024 | 43,50 | 44,25 | 42,99 | 43,78 | 0,51% | 191,00 |
| 20.08.2024 | 44,44 | 44,78 | 43,47 | 43,56 | -2,21% | - |
| 19.08.2024 | 44,01 | 44,76 | 43,68 | 44,54 | 0,76% | 697,00 |
| 16.08.2024 | 44,63 | 45,15 | 43,88 | 44,21 | -0,99% | 170,00 |
| 15.08.2024 | 42,49 | 44,80 | 42,31 | 44,65 | 4,94% | 293,00 |
| 14.08.2024 | 42,35 | 42,76 | 41,77 | 42,55 | 0,31% | 2.900,00 |
| 13.08.2024 | 42,31 | 42,77 | 41,72 | 42,42 | -0,09% | 179,00 |
| 12.08.2024 | 41,69 | 42,60 | 41,34 | 42,46 | 2,12% | 430,00 |
| 09.08.2024 | 41,00 | 41,83 | 40,78 | 41,58 | 1,06% | 540,00 |
| 08.08.2024 | 40,03 | 41,38 | 39,69 | 41,14 | 3,16% | 462,00 |
| 07.08.2024 | 41,46 | 42,35 | 39,69 | 39,88 | -3,60% | 409,00 |
| 06.08.2024 | 40,40 | 41,75 | 40,15 | 41,37 | 2,17% | 1.374,00 |
| 05.08.2024 | 41,03 | 41,35 | 37,85 | 40,49 | -2,06% | 2.047,00 |
| 02.08.2024 | 44,03 | 44,22 | 40,64 | 41,34 | -5,25% | 1.840,00 |
| 01.08.2024 | 45,21 | 45,54 | 42,99 | 43,63 | -3,57% | 82,00 |
| 31.07.2024 | 44,00 | 45,86 | 43,97 | 45,25 | 3,12% | - |
| 30.07.2024 | 44,06 | 44,68 | 43,38 | 43,88 | -0,14% | 50,00 |
| 29.07.2024 | 43,81 | 44,66 | 42,91 | 43,94 | 0,57% | 129,00 |
| 26.07.2024 | 42,05 | 44,60 | 41,98 | 43,69 | 3,63% | 325,00 |
| 25.07.2024 | 41,29 | 42,41 | 40,89 | 42,16 | 1,10% | 2.147,00 |
| 24.07.2024 | 42,86 | 43,60 | 40,78 | 41,70 | -1,06% | 405,00 |
| 23.07.2024 | 42,04 | 42,50 | 41,24 | 42,14 | -0,06% | 490,00 |
| 22.07.2024 | 43,05 | 43,15 | 41,68 | 42,17 | -1,95% | 251,00 |
| 19.07.2024 | 42,11 | 43,18 | 41,47 | 43,01 | 2,05% | 1.247,00 |
| 18.07.2024 | 44,46 | 44,61 | 41,96 | 42,14 | -4,78% | 474,00 |
| 17.07.2024 | 45,57 | 45,84 | 44,23 | 44,26 | -3,09% | 650,00 |
| 16.07.2024 | 46,11 | 46,37 | 45,10 | 45,67 | -0,45% | 858,00 |
| 15.07.2024 | 46,20 | 47,35 | 45,85 | 45,87 | -1,51% | 1.016,00 |
| 12.07.2024 | 45,44 | 48,52 | 45,30 | 46,58 | 2,30% | 854,00 |
| 11.07.2024 | 46,01 | 46,30 | 44,91 | 45,53 | -0,76% | 1.004,00 |
| 10.07.2024 | 44,32 | 46,28 | 44,02 | 45,88 | 2,73% | 211,00 |
| 09.07.2024 | 45,15 | 45,77 | 44,66 | 44,66 | -0,78% | 128,00 |
| 08.07.2024 | 46,47 | 46,74 | 44,90 | 45,01 | -3,33% | 768,00 |
| 05.07.2024 | 46,97 | 48,69 | 46,55 | 46,56 | -0,64% | 1.983,00 |
| 04.07.2024 | 46,81 | 46,88 | 46,43 | 46,86 | 0,19% | 200,00 |
| 03.07.2024 | 45,24 | 46,85 | 45,24 | 46,77 | 3,55% | 863,00 |
| 02.07.2024 | 44,87 | 45,19 | 44,40 | 45,17 | 0,70% | 2.092,00 |
| 01.07.2024 | 44,46 | 45,67 | 44,17 | 44,85 | 0,36% | 492,00 |
| 28.06.2024 | 44,86 | 45,84 | 44,48 | 44,69 | -0,30% | 233,00 |
| 27.06.2024 | 45,10 | 45,55 | 44,77 | 44,83 | -0,73% | 473,00 |
| 26.06.2024 | 44,02 | 45,19 | 43,43 | 45,16 | 1,56% | 1.290,00 |
| 25.06.2024 | 44,71 | 45,02 | 44,41 | 44,46 | -0,88% | 61,00 |
| 24.06.2024 | 44,21 | 45,31 | 43,81 | 44,86 | 1,61% | 128,00 |
| 21.06.2024 | 44,92 | 45,14 | 43,86 | 44,15 | -1,54% | 150,00 |
| 20.06.2024 | 43,97 | 45,10 | 43,88 | 44,84 | 2,53% | 1.189,00 |
| 19.06.2024 | 44,18 | 44,76 | 43,50 | 43,73 | -0,87% | 140,00 |
| 18.06.2024 | 44,61 | 44,78 | 43,77 | 44,12 | -0,81% | 1.251,00 |
| 17.06.2024 | 44,60 | 44,80 | 43,09 | 44,48 | -0,27% | 1.074,00 |
| 14.06.2024 | 44,34 | 45,03 | 44,01 | 44,60 | 0,93% | 105,00 |
| 13.06.2024 | 44,28 | 44,64 | 43,74 | 44,19 | -0,43% | 226,00 |
| 12.06.2024 | 44,71 | 46,17 | 44,24 | 44,38 | -1,13% | 445,00 |
| 11.06.2024 | 45,76 | 46,05 | 44,64 | 44,88 | -2,31% | 1.172,00 |
| 10.06.2024 | 45,56 | 46,38 | 45,33 | 45,94 | 0,91% | 3.176,00 |
| 07.06.2024 | 46,89 | 47,22 | 45,22 | 45,53 | -2,83% | 490,00 |
| 06.06.2024 | 45,77 | 46,87 | 45,36 | 46,85 | 2,80% | 50,00 |
| 05.06.2024 | 44,58 | 45,90 | 44,10 | 45,58 | 2,80% | 483,00 |
| 04.06.2024 | 47,16 | 47,25 | 43,57 | 44,34 | -6,13% | - |
| 03.06.2024 | 47,60 | 48,42 | 47,10 | 47,23 | -1,54% | 624,00 |
| 31.05.2024 | 47,51 | 48,08 | 47,06 | 47,97 | 0,98% | 3.191,00 |
| 30.05.2024 | 47,73 | 48,08 | 46,47 | 47,51 | -0,70% | 920,00 |
| 29.05.2024 | 48,63 | 48,91 | 47,57 | 47,84 | -1,62% | 736,00 |
| 28.05.2024 | 47,71 | 48,80 | 47,48 | 48,63 | 1,76% | 489,00 |
| 27.05.2024 | 47,53 | 47,96 | 47,31 | 47,79 | 1,10% | 508,00 |
| 24.05.2024 | 46,71 | 47,50 | 46,51 | 47,27 | 1,39% | 474,00 |
| 23.05.2024 | 46,47 | 47,15 | 46,02 | 46,62 | -0,47% | 619,00 |
| 22.05.2024 | 49,07 | 49,23 | 46,42 | 46,84 | -4,73% | 693,00 |
| 21.05.2024 | 50,07 | 50,65 | 49,12 | 49,17 | -2,49% | 692,00 |
| 20.05.2024 | 50,11 | 50,74 | 49,42 | 50,42 | 1,91% | 944,00 |
| 17.05.2024 | 47,71 | 49,51 | 47,71 | 49,48 | 3,76% | 1.247,00 |
| 16.05.2024 | 47,98 | 48,35 | 47,49 | 47,68 | -0,42% | 382,00 |
| 15.05.2024 | 48,70 | 49,69 | 47,62 | 47,88 | -1,52% | 1.399,00 |
| 14.05.2024 | 47,85 | 48,75 | 47,46 | 48,62 | 1,99% | 481,00 |
| 13.05.2024 | 47,83 | 48,30 | 47,23 | 47,67 | -0,69% | 2.560,00 |
| 10.05.2024 | 48,23 | 49,02 | 47,67 | 48,00 | 0,82% | 2.152,00 |
| 09.05.2024 | 46,33 | 47,93 | 45,91 | 47,61 | 3,14% | 243,00 |
| 08.05.2024 | 46,94 | 47,49 | 45,49 | 46,16 | -1,18% | 360,00 |
| 07.05.2024 | 46,26 | 46,94 | 45,69 | 46,71 | 1,02% | 512,00 |
| 06.05.2024 | 46,69 | 46,88 | 46,01 | 46,24 | 0,85% | 1.092,00 |
| 03.05.2024 | 45,27 | 46,38 | 45,01 | 45,85 | 1,53% | 182,00 |
| 02.05.2024 | 45,44 | 45,99 | 44,70 | 45,16 | -2,17% | 1.461,00 |
| 30.04.2024 | 47,48 | 47,82 | 46,07 | 46,16 | -3,09% | 1.127,00 |
| 29.04.2024 | 46,77 | 48,19 | 46,54 | 47,63 | 1,15% | 1.659,00 |