40,652$
0,48%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 40,53 | 40,96 | 40,08 | 40,65 | 0,48% | - |
| 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% | - |
| 08.05.2025 | 34,29 | 34,90 | 33,97 | 34,70 | 2,13% | - |
| 07.05.2025 | 34,94 | 34,94 | 33,59 | 33,97 | -3,13% | - |
| 06.05.2025 | 34,51 | 35,25 | 34,51 | 35,07 | 0,37% | - |
| 05.05.2025 | 35,33 | 35,34 | 34,94 | 34,94 | -1,51% | - |
| 02.05.2025 | 34,96 | 35,51 | 34,66 | 35,48 | 4,33% | - |
| 30.04.2025 | 33,25 | 34,10 | 33,00 | 34,01 | -3,56% | - |
| 29.04.2025 | 35,49 | 36,02 | 35,22 | 35,26 | -0,48% | - |
| 28.04.2025 | 35,59 | 36,10 | 35,12 | 35,43 | -0,71% | - |
| 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% | - |