44,945€
-0,39%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 45,47 | 46,09 | 44,78 | 44,94 | -0,40% | 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 |
| 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 |