44,161$
0,10%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 43,90 | 44,55 | 43,50 | 44,12 | 0,64% | - |
| 30.09.2025 | 44,02 | 44,27 | 43,37 | 43,84 | -0,60% | - |
| 29.09.2025 | 41,86 | 44,10 | 41,62 | 44,10 | 6,35% | - |
| 26.09.2025 | 39,68 | 41,63 | 39,68 | 41,47 | 3,67% | - |
| 25.09.2025 | 40,18 | 40,35 | 39,24 | 40,00 | 0,00% | - |
| 24.09.2025 | 40,07 | 40,98 | 39,96 | 40,00 | 3,63% | - |
| 23.09.2025 | 38,98 | 39,13 | 38,12 | 38,60 | -0,29% | - |
| 22.09.2025 | 39,22 | 39,47 | 38,66 | 38,71 | -2,01% | - |
| 19.09.2025 | 39,47 | 39,76 | 39,31 | 39,51 | 0,10% | - |
| 18.09.2025 | 40,05 | 40,31 | 39,41 | 39,47 | -0,25% | - |
| 17.09.2025 | 40,00 | 40,49 | 39,30 | 39,57 | -1,63% | - |
| 16.09.2025 | 41,97 | 42,12 | 40,17 | 40,22 | -4,12% | - |
| 15.09.2025 | 41,95 | 42,72 | 41,67 | 41,95 | 1,90% | - |
| 12.09.2025 | 41,65 | 41,65 | 41,12 | 41,17 | -1,23% | - |
| 11.09.2025 | 40,30 | 41,84 | 40,28 | 41,68 | 2,95% | - |
| 10.09.2025 | 40,02 | 40,64 | 39,80 | 40,48 | 3,57% | - |
| 09.09.2025 | 40,99 | 41,31 | 38,63 | 39,09 | 11,18% | - |
| 08.09.2025 | 35,20 | 35,49 | 34,38 | 35,16 | 2,46% | - |
| 05.09.2025 | 33,17 | 34,40 | 33,17 | 34,31 | 4,69% | - |
| 04.09.2025 | 33,65 | 33,65 | 31,74 | 32,77 | -2,87% | - |
| 03.09.2025 | 33,49 | 34,86 | 33,49 | 33,74 | 0,70% | - |
| 02.09.2025 | 33,51 | 33,92 | 33,29 | 33,51 | -2,03% | - |
| 29.08.2025 | 33,84 | 34,35 | 33,79 | 34,21 | 1,30% | - |
| 28.08.2025 | 33,03 | 33,93 | 33,03 | 33,77 | 2,63% | - |
| 27.08.2025 | 33,14 | 33,14 | 32,44 | 32,90 | -0,98% | - |
| 26.08.2025 | 33,26 | 33,29 | 32,92 | 33,23 | -0,05% | - |
| 25.08.2025 | 33,74 | 33,95 | 33,19 | 33,25 | -1,17% | - |
| 22.08.2025 | 31,85 | 33,99 | 31,83 | 33,64 | 6,03% | - |
| 21.08.2025 | 31,23 | 31,73 | 31,18 | 31,73 | 1,65% | - |
| 20.08.2025 | 31,41 | 31,41 | 31,01 | 31,21 | -0,64% | - |
| 19.08.2025 | 31,82 | 31,92 | 31,39 | 31,41 | -0,82% | - |
| 18.08.2025 | 32,09 | 32,09 | 31,66 | 31,67 | -1,84% | - |
| 15.08.2025 | 32,44 | 32,56 | 32,22 | 32,27 | -0,07% | - |
| 14.08.2025 | 32,35 | 32,37 | 31,82 | 32,29 | -1,26% | - |
| 13.08.2025 | 32,74 | 33,02 | 32,59 | 32,70 | 0,64% | - |
| 12.08.2025 | 32,57 | 32,74 | 32,36 | 32,49 | 0,50% | - |
| 11.08.2025 | 32,99 | 32,99 | 32,03 | 32,33 | -2,25% | - |
| 08.08.2025 | 33,46 | 33,70 | 33,07 | 33,07 | -0,24% | - |
| 07.08.2025 | 32,89 | 33,22 | 32,82 | 33,15 | 2,24% | - |
| 06.08.2025 | 32,85 | 32,85 | 32,28 | 32,43 | -0,42% | - |
| 05.08.2025 | 32,41 | 32,56 | 31,76 | 32,56 | 0,15% | - |
| 04.08.2025 | 31,77 | 32,52 | 31,77 | 32,52 | 2,85% | - |
| 01.08.2025 | 32,02 | 32,17 | 31,35 | 31,61 | -2,64% | - |
| 31.07.2025 | 31,85 | 32,75 | 31,85 | 32,47 | 1,19% | - |
| 30.07.2025 | 33,07 | 34,17 | 31,55 | 32,09 | -2,88% | - |
| 29.07.2025 | 34,01 | 34,01 | 32,64 | 33,04 | -2,10% | - |
| 28.07.2025 | 32,89 | 34,05 | 32,76 | 33,75 | 2,11% | - |
| 25.07.2025 | 34,41 | 34,41 | 33,05 | 33,05 | -6,11% | - |
| 24.07.2025 | 36,88 | 37,32 | 35,20 | 35,20 | -8,73% | - |
| 23.07.2025 | 39,19 | 39,23 | 38,30 | 38,56 | -0,33% | - |
| 22.07.2025 | 38,01 | 38,76 | 37,69 | 38,69 | 1,97% | - |
| 21.07.2025 | 38,20 | 38,46 | 37,83 | 37,94 | 1,10% | - |
| 18.07.2025 | 38,11 | 38,12 | 37,49 | 37,53 | -1,44% | - |
| 17.07.2025 | 37,14 | 38,23 | 37,08 | 38,08 | 2,83% | - |
| 16.07.2025 | 37,77 | 37,77 | 36,53 | 37,03 | -1,24% | - |
| 15.07.2025 | 38,10 | 38,12 | 37,15 | 37,50 | -2,16% | - |
| 14.07.2025 | 38,20 | 38,33 | 37,82 | 38,33 | 0,22% | - |
| 11.07.2025 | 38,22 | 38,28 | 37,49 | 38,24 | -1,28% | - |
| 10.07.2025 | 39,20 | 39,20 | 38,55 | 38,74 | 0,84% | - |
| 09.07.2025 | 38,95 | 39,22 | 38,18 | 38,42 | -1,79% | - |
| 08.07.2025 | 40,84 | 41,57 | 38,75 | 39,12 | -2,97% | - |
| 07.07.2025 | 40,25 | 40,79 | 39,98 | 40,31 | -2,36% | - |
| 03.07.2025 | 41,73 | 41,73 | 40,71 | 41,29 | -1,07% | - |
| 02.07.2025 | 40,78 | 42,29 | 40,71 | 41,74 | 3,39% | - |
| 01.07.2025 | 40,53 | 40,96 | 40,08 | 40,37 | -0,22% | - |
| 30.06.2025 | 40,73 | 40,92 | 40,17 | 40,46 | -0,29% | - |
| 27.06.2025 | 41,20 | 41,28 | 40,38 | 40,58 | -2,28% | - |
| 26.06.2025 | 39,11 | 41,64 | 39,11 | 41,52 | 8,64% | - |
| 25.06.2025 | 38,57 | 38,67 | 37,97 | 38,22 | -0,85% | - |
| 24.06.2025 | 38,39 | 38,64 | 38,26 | 38,55 | 0,83% | - |
| 23.06.2025 | 37,44 | 38,44 | 37,42 | 38,23 | 1,86% | - |
| 20.06.2025 | 38,58 | 38,58 | 37,53 | 37,53 | -1,89% | - |
| 18.06.2025 | 38,53 | 38,73 | 38,20 | 38,25 | -0,61% | - |
| 17.06.2025 | 39,10 | 39,40 | 38,41 | 38,49 | -1,61% | - |
| 16.06.2025 | 38,94 | 39,40 | 38,94 | 39,12 | 1,44% | - |
| 13.06.2025 | 37,41 | 38,83 | 37,41 | 38,56 | 1,62% | - |
| 12.06.2025 | 38,59 | 38,81 | 37,94 | 37,94 | -2,15% | - |
| 11.06.2025 | 39,13 | 39,13 | 38,27 | 38,78 | -0,57% | - |
| 10.06.2025 | 39,10 | 39,10 | 38,61 | 39,00 | -0,01% | - |
| 09.06.2025 | 38,65 | 39,35 | 38,65 | 39,01 | 1,02% | - |
| 06.06.2025 | 38,89 | 39,07 | 38,52 | 38,61 | 0,16% | - |
| 05.06.2025 | 38,29 | 39,10 | 38,29 | 38,55 | 3,48% | - |
| 04.06.2025 | 37,31 | 37,68 | 37,04 | 37,25 | 0,55% | - |
| 03.06.2025 | 36,40 | 37,07 | 36,23 | 37,05 | 0,33% | - |
| 02.06.2025 | 37,70 | 37,74 | 36,47 | 36,93 | -0,37% | - |
| 30.05.2025 | 37,54 | 37,54 | 36,59 | 37,07 | -1,67% | - |
| 29.05.2025 | 37,88 | 38,00 | 37,50 | 37,69 | 0,83% | - |
| 28.05.2025 | 37,80 | 37,80 | 37,01 | 37,38 | -1,33% | - |
| 27.05.2025 | 37,86 | 38,36 | 37,45 | 37,89 | 3,61% | - |
| 23.05.2025 | 35,26 | 36,57 | 35,26 | 36,57 | 3,09% | - |
| 22.05.2025 | 35,32 | 35,71 | 35,29 | 35,47 | -0,51% | - |
| 21.05.2025 | 35,55 | 36,18 | 35,55 | 35,65 | -0,67% | - |
| 20.05.2025 | 36,05 | 36,16 | 35,74 | 35,89 | -0,16% | - |
| 19.05.2025 | 35,13 | 35,97 | 35,13 | 35,95 | 0,80% | - |
| 16.05.2025 | 36,14 | 36,14 | 34,85 | 35,67 | -2,22% | - |
| 15.05.2025 | 37,01 | 37,01 | 35,87 | 36,48 | -1,72% | - |
| 14.05.2025 | 37,99 | 37,99 | 36,96 | 37,12 | -2,33% | - |
| 13.05.2025 | 37,85 | 38,74 | 37,85 | 38,00 | 0,71% | - |
| 12.05.2025 | 38,22 | 38,76 | 37,49 | 37,73 | 5,50% | - |
| 09.05.2025 | 34,93 | 35,83 | 34,93 | 35,76 | 3,08% | - |