31,335€
-1,43%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 32,01 | 32,01 | 31,05 | 31,39 | -1,27% | 1.000,00 |
| 24.04.2025 | 30,74 | 32,40 | 30,65 | 31,79 | 3,60% | 523,00 |
| 23.04.2025 | 30,11 | 31,67 | 29,73 | 30,69 | 3,39% | 807,00 |
| 22.04.2025 | 28,45 | 30,14 | 28,12 | 29,68 | 2,61% | 412,00 |
| 17.04.2025 | 29,42 | 29,59 | 28,64 | 28,93 | -1,38% | 343,00 |
| 16.04.2025 | 30,37 | 30,38 | 28,67 | 29,33 | -2,18% | 641,00 |
| 15.04.2025 | 30,05 | 30,31 | 29,01 | 29,99 | 0,81% | 1.127,00 |
| 14.04.2025 | 29,91 | 30,67 | 29,28 | 29,75 | 0,24% | 1.706,00 |
| 11.04.2025 | 28,80 | 29,98 | 28,22 | 29,68 | 4,93% | 443,00 |
| 10.04.2025 | 30,78 | 31,02 | 27,64 | 28,28 | -7,69% | 826,00 |
| 09.04.2025 | 26,25 | 31,32 | 25,28 | 30,64 | 15,43% | 2.428,00 |
| 08.04.2025 | 28,07 | 29,80 | 26,07 | 26,54 | -4,50% | 3.004,00 |
| 07.04.2025 | 27,85 | 29,20 | 25,85 | 27,79 | 1,53% | 2.462,00 |
| 04.04.2025 | 30,75 | 30,89 | 26,67 | 27,37 | -11,35% | 3.189,00 |
| 03.04.2025 | 33,75 | 33,87 | 30,68 | 30,88 | -11,04% | 1.362,00 |
| 02.04.2025 | 34,31 | 34,72 | 33,74 | 34,71 | 2,01% | 1.207,00 |
| 01.04.2025 | 33,77 | 34,22 | 33,05 | 34,02 | 1,07% | 356,00 |
| 31.03.2025 | 34,93 | 35,06 | 32,51 | 33,66 | -2,58% | 1.687,00 |
| 28.03.2025 | 36,80 | 36,98 | 34,32 | 34,55 | -5,12% | 506,00 |
| 27.03.2025 | 37,46 | 37,85 | 36,06 | 36,42 | -2,46% | 761,00 |
| 26.03.2025 | 39,81 | 40,29 | 37,29 | 37,34 | -5,64% | - |
| 25.03.2025 | 38,93 | 39,72 | 38,72 | 39,57 | 1,92% | 350,00 |
| 24.03.2025 | 38,41 | 39,43 | 38,34 | 38,82 | 0,78% | 290,00 |
| 21.03.2025 | 39,00 | 39,05 | 37,75 | 38,52 | -1,50% | 69,00 |
| 20.03.2025 | 39,10 | 39,63 | 38,58 | 39,11 | 0,20% | 280,00 |
| 19.03.2025 | 38,80 | 39,54 | 38,52 | 39,03 | 1,07% | - |
| 18.03.2025 | 39,40 | 39,72 | 38,06 | 38,61 | -1,43% | 20,00 |
| 17.03.2025 | 38,51 | 39,49 | 38,21 | 39,17 | 1,33% | 335,00 |
| 14.03.2025 | 37,23 | 38,76 | 37,13 | 38,66 | 3,54% | 2,00 |
| 13.03.2025 | 36,86 | 38,54 | 36,03 | 37,34 | 1,55% | 617,00 |
| 12.03.2025 | 35,35 | 37,24 | 35,33 | 36,77 | 4,05% | 132,00 |
| 11.03.2025 | 34,42 | 35,48 | 34,04 | 35,34 | 3,09% | - |
| 10.03.2025 | 36,68 | 36,69 | 33,75 | 34,28 | -6,49% | 1.446,00 |
| 07.03.2025 | 37,92 | 38,17 | 35,73 | 36,66 | -3,08% | 747,00 |
| 06.03.2025 | 38,43 | 39,22 | 37,56 | 37,82 | -1,83% | 1.541,00 |
| 05.03.2025 | 37,15 | 38,53 | 36,90 | 38,53 | 5,77% | 596,00 |
| 04.03.2025 | 37,71 | 38,27 | 35,95 | 36,43 | -3,27% | 429,00 |
| 03.03.2025 | 38,82 | 39,92 | 37,33 | 37,66 | -3,10% | 257,00 |
| 28.02.2025 | 38,62 | 38,88 | 37,95 | 38,86 | 0,43% | 1.171,00 |
| 27.02.2025 | 39,12 | 39,97 | 38,60 | 38,70 | -1,98% | 608,00 |
| 26.02.2025 | 39,93 | 40,09 | 39,00 | 39,48 | 2,11% | 172,00 |
| 25.02.2025 | 38,82 | 39,31 | 38,22 | 38,66 | -1,00% | 50,00 |
| 24.02.2025 | 39,25 | 39,75 | 38,80 | 39,05 | -0,66% | 177,00 |
| 21.02.2025 | 41,20 | 41,37 | 38,98 | 39,31 | -4,73% | 190,00 |
| 20.02.2025 | 41,10 | 42,31 | 40,51 | 41,26 | 0,93% | 329,00 |
| 19.02.2025 | 41,59 | 41,76 | 40,17 | 40,88 | -1,04% | 1.081,00 |
| 18.02.2025 | 41,61 | 41,77 | 41,14 | 41,31 | 0,16% | 191,00 |
| 17.02.2025 | 41,24 | 41,61 | 41,01 | 41,25 | 0,33% | 170,00 |
| 14.02.2025 | 42,03 | 42,69 | 41,09 | 41,11 | -1,91% | 100,00 |
| 13.02.2025 | 41,56 | 42,04 | 41,19 | 41,91 | 1,18% | 180,00 |
| 12.02.2025 | 40,77 | 41,42 | 40,48 | 41,42 | 1,54% | 100,00 |
| 11.02.2025 | 42,03 | 42,07 | 40,34 | 40,79 | -2,51% | 112,00 |
| 10.02.2025 | 41,84 | 42,63 | 41,67 | 41,84 | 0,41% | 435,00 |
| 07.02.2025 | 41,11 | 42,66 | 40,86 | 41,67 | 1,58% | 217,00 |
| 06.02.2025 | 40,85 | 41,92 | 40,76 | 41,02 | 0,39% | 707,00 |
| 05.02.2025 | 40,49 | 40,92 | 40,00 | 40,86 | 1,24% | 269,00 |
| 04.02.2025 | 38,89 | 40,50 | 38,52 | 40,36 | 3,70% | 417,00 |
| 03.02.2025 | 39,71 | 40,03 | 38,14 | 38,92 | -1,06% | 566,00 |
| 31.01.2025 | 40,11 | 40,38 | 39,31 | 39,34 | -1,86% | 494,00 |
| 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 |