35,648$
-1,50%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 35,69 | 36,12 | 35,31 | 35,69 | -1,40% | - |
| 24.04.2025 | 35,68 | 36,83 | 35,68 | 36,19 | 3,95% | - |
| 23.04.2025 | 35,01 | 35,96 | 34,59 | 34,81 | 2,67% | - |
| 22.04.2025 | 33,51 | 34,45 | 33,22 | 33,91 | 2,97% | - |
| 17.04.2025 | 33,31 | 33,49 | 32,53 | 32,93 | -1,45% | - |
| 16.04.2025 | 33,58 | 33,88 | 32,72 | 33,41 | -1,24% | - |
| 15.04.2025 | 33,81 | 34,17 | 33,57 | 33,83 | 0,18% | - |
| 14.04.2025 | 34,23 | 34,67 | 33,32 | 33,77 | 0,81% | - |
| 11.04.2025 | 32,79 | 33,85 | 32,13 | 33,50 | 6,21% | - |
| 10.04.2025 | 32,62 | 32,62 | 31,00 | 31,54 | -6,48% | - |
| 09.04.2025 | 28,87 | 34,25 | 28,38 | 33,72 | 17,86% | - |
| 08.04.2025 | 31,66 | 32,25 | 28,60 | 28,61 | -5,70% | - |
| 07.04.2025 | 28,65 | 31,93 | 28,49 | 30,34 | 1,27% | - |
| 04.04.2025 | 31,55 | 31,78 | 29,31 | 29,96 | -12,00% | - |
| 03.04.2025 | 35,50 | 35,76 | 33,86 | 34,05 | -9,51% | - |
| 02.04.2025 | 36,32 | 37,65 | 36,32 | 37,63 | 2,47% | - |
| 01.04.2025 | 36,22 | 36,87 | 35,80 | 36,72 | 0,64% | - |
| 31.03.2025 | 36,29 | 36,57 | 35,19 | 36,49 | -2,40% | - |
| 28.03.2025 | 39,36 | 39,36 | 37,20 | 37,39 | -4,97% | - |
| 27.03.2025 | 39,48 | 39,59 | 39,02 | 39,34 | -2,00% | - |
| 26.03.2025 | 42,82 | 42,87 | 40,13 | 40,15 | -6,06% | - |
| 25.03.2025 | 42,40 | 42,90 | 42,40 | 42,74 | 2,02% | - |
| 24.03.2025 | 42,25 | 42,58 | 41,74 | 41,89 | 1,17% | - |
| 21.03.2025 | 41,86 | 41,88 | 40,84 | 41,41 | -2,41% | - |
| 20.03.2025 | 42,16 | 42,87 | 42,14 | 42,43 | -0,42% | - |
| 19.03.2025 | 42,36 | 43,09 | 42,16 | 42,61 | 0,89% | - |
| 18.03.2025 | 43,22 | 43,22 | 41,66 | 42,23 | -1,26% | - |
| 17.03.2025 | 42,58 | 42,99 | 42,42 | 42,77 | 1,47% | - |
| 14.03.2025 | 40,74 | 42,15 | 40,74 | 42,15 | 4,06% | - |
| 13.03.2025 | 40,11 | 41,66 | 40,11 | 40,51 | 1,05% | - |
| 12.03.2025 | 39,80 | 40,48 | 39,14 | 40,08 | 3,71% | - |
| 11.03.2025 | 37,65 | 38,66 | 37,22 | 38,65 | 3,60% | - |
| 10.03.2025 | 39,04 | 39,04 | 36,58 | 37,31 | -6,22% | - |
| 07.03.2025 | 40,30 | 40,56 | 38,76 | 39,78 | -2,51% | - |
| 06.03.2025 | 41,33 | 42,47 | 40,64 | 40,81 | -1,83% | - |
| 05.03.2025 | 40,12 | 41,58 | 39,92 | 41,57 | 7,61% | - |
| 04.03.2025 | 39,33 | 39,41 | 37,81 | 38,63 | -2,14% | - |
| 03.03.2025 | 41,24 | 41,64 | 39,16 | 39,47 | -1,95% | - |
| 28.02.2025 | 39,95 | 40,34 | 39,59 | 40,26 | -0,10% | - |
| 27.02.2025 | 41,33 | 41,33 | 40,19 | 40,29 | -2,63% | - |
| 26.02.2025 | 41,25 | 41,88 | 40,97 | 41,38 | 1,89% | - |
| 25.02.2025 | 40,89 | 41,20 | 40,16 | 40,61 | -0,71% | - |
| 24.02.2025 | 41,19 | 41,56 | 40,63 | 40,90 | -0,45% | - |
| 21.02.2025 | 43,15 | 43,15 | 40,83 | 41,09 | -5,45% | - |
| 20.02.2025 | 43,62 | 44,05 | 43,14 | 43,46 | 2,03% | - |
| 19.02.2025 | 42,82 | 42,82 | 41,96 | 42,59 | -1,24% | - |
| 18.02.2025 | 43,28 | 43,42 | 43,03 | 43,13 | -0,26% | - |
| 17.02.2025 | 43,21 | 43,24 | 43,21 | 43,24 | 0,24% | - |
| 14.02.2025 | 44,10 | 44,42 | 43,14 | 43,14 | -1,57% | - |
| 13.02.2025 | 43,23 | 43,84 | 43,01 | 43,83 | 1,92% | - |
| 12.02.2025 | 42,13 | 43,02 | 42,08 | 43,00 | 1,77% | - |
| 11.02.2025 | 41,96 | 42,30 | 41,79 | 42,25 | -2,01% | - |
| 10.02.2025 | 43,84 | 43,84 | 43,05 | 43,12 | 0,17% | - |
| 07.02.2025 | 43,45 | 44,21 | 42,82 | 43,05 | 1,05% | - |
| 06.02.2025 | 43,27 | 43,32 | 42,37 | 42,60 | 0,24% | - |
| 05.02.2025 | 42,20 | 42,56 | 41,70 | 42,50 | 1,40% | - |
| 04.02.2025 | 40,37 | 41,96 | 40,37 | 41,91 | 4,32% | - |
| 03.02.2025 | 39,57 | 40,83 | 39,31 | 40,18 | -1,58% | - |
| 31.01.2025 | 41,76 | 41,96 | 40,82 | 40,82 | -2,06% | - |
| 30.01.2025 | 41,63 | 42,11 | 41,32 | 41,68 | 1,45% | - |
| 29.01.2025 | 40,76 | 41,68 | 40,76 | 41,08 | 0,60% | - |
| 28.01.2025 | 42,56 | 42,56 | 40,71 | 40,84 | -3,73% | - |
| 27.01.2025 | 42,85 | 42,85 | 41,72 | 42,42 | -2,13% | - |
| 24.01.2025 | 43,61 | 43,93 | 43,33 | 43,35 | 0,03% | - |
| 23.01.2025 | 42,67 | 43,44 | 42,64 | 43,33 | 0,94% | - |
| 22.01.2025 | 44,08 | 44,08 | 42,91 | 42,93 | -1,80% | - |
| 21.01.2025 | 43,91 | 44,37 | 43,46 | 43,72 | 1,20% | - |
| 17.01.2025 | 42,82 | 43,76 | 42,40 | 43,19 | 1,92% | - |
| 16.01.2025 | 42,80 | 42,91 | 41,35 | 42,38 | -0,99% | - |
| 15.01.2025 | 43,07 | 43,25 | 42,60 | 42,80 | 0,66% | - |
| 14.01.2025 | 42,36 | 42,69 | 42,34 | 42,52 | 0,78% | - |
| 13.01.2025 | 41,62 | 42,84 | 41,62 | 42,20 | 0,40% | - |
| 10.01.2025 | 42,45 | 42,45 | 41,60 | 42,03 | 1,44% | - |
| 08.01.2025 | 40,90 | 41,66 | 40,67 | 41,43 | 0,63% | - |
| 07.01.2025 | 41,87 | 41,87 | 40,96 | 41,17 | -0,58% | - |
| 06.01.2025 | 41,96 | 42,23 | 41,41 | 41,41 | 1,10% | - |
| 03.01.2025 | 41,31 | 41,31 | 40,48 | 40,96 | 0,13% | - |
| 02.01.2025 | 40,91 | 41,25 | 40,68 | 40,91 | 0,43% | - |
| 27.12.2024 | 40,79 | 41,14 | 40,60 | 40,73 | -1,32% | - |
| 23.12.2024 | 40,82 | 41,36 | 40,56 | 41,28 | 0,53% | - |
| 20.12.2024 | 39,76 | 41,28 | 39,76 | 41,06 | 2,71% | - |
| 19.12.2024 | 40,35 | 40,61 | 39,92 | 39,98 | -0,27% | - |
| 18.12.2024 | 42,09 | 42,09 | 39,88 | 40,08 | -4,67% | - |
| 17.12.2024 | 42,37 | 42,40 | 41,82 | 42,04 | -1,49% | - |
| 16.12.2024 | 44,08 | 44,08 | 42,46 | 42,68 | -3,12% | - |
| 13.12.2024 | 44,89 | 44,89 | 43,64 | 44,06 | -2,51% | - |
| 12.12.2024 | 45,31 | 45,59 | 45,13 | 45,19 | -1,36% | - |
| 11.12.2024 | 45,59 | 45,92 | 45,44 | 45,81 | 0,86% | - |
| 10.12.2024 | 45,79 | 46,25 | 45,32 | 45,42 | -2,96% | - |
| 09.12.2024 | 46,70 | 47,85 | 46,68 | 46,81 | 4,01% | - |
| 06.12.2024 | 45,40 | 45,40 | 44,95 | 45,01 | -0,75% | - |
| 05.12.2024 | 45,69 | 45,90 | 45,22 | 45,35 | -1,21% | - |
| 04.12.2024 | 46,21 | 46,30 | 45,83 | 45,90 | -0,35% | - |
| 03.12.2024 | 47,51 | 47,55 | 46,01 | 46,06 | -0,20% | - |
| 02.12.2024 | 46,66 | 46,78 | 45,59 | 46,15 | -1,06% | - |
| 29.11.2024 | 46,79 | 46,93 | 46,32 | 46,64 | 0,83% | - |
| 27.11.2024 | 46,32 | 47,07 | 46,15 | 46,26 | -0,07% | - |
| 26.11.2024 | 46,82 | 46,82 | 46,14 | 46,30 | -1,80% | - |
| 25.11.2024 | 46,96 | 47,35 | 46,82 | 47,15 | 0,83% | - |
| 22.11.2024 | 47,31 | 47,31 | 46,69 | 46,76 | -1,04% | - |