45,093$
0,52%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 46,14 | 46,16 | 45,28 | 45,28 | 0,95% | - |
| 04.12.2025 | 44,92 | 45,37 | 44,82 | 44,86 | 0,91% | - |
| 03.12.2025 | 44,36 | 44,84 | 44,27 | 44,45 | 2,86% | - |
| 02.12.2025 | 43,43 | 43,43 | 42,59 | 43,22 | -0,22% | - |
| 01.12.2025 | 44,30 | 44,31 | 43,31 | 43,31 | 0,55% | - |
| 28.11.2025 | 43,08 | 43,40 | 43,03 | 43,08 | 1,03% | - |
| 26.11.2025 | 42,67 | 43,11 | 42,59 | 42,64 | 0,91% | - |
| 25.11.2025 | 42,08 | 42,38 | 41,85 | 42,25 | 2,78% | - |
| 24.11.2025 | 39,58 | 41,32 | 39,58 | 41,11 | 2,85% | - |
| 21.11.2025 | 38,89 | 40,23 | 38,88 | 39,97 | 4,74% | - |
| 20.11.2025 | 40,16 | 40,70 | 38,04 | 38,16 | -4,72% | - |
| 19.11.2025 | 39,57 | 41,02 | 39,53 | 40,05 | 2,55% | - |
| 18.11.2025 | 39,73 | 39,96 | 38,63 | 39,06 | -3,23% | - |
| 17.11.2025 | 40,87 | 41,14 | 40,09 | 40,36 | -4,48% | - |
| 14.11.2025 | 41,33 | 42,25 | 41,26 | 42,25 | 0,86% | - |
| 13.11.2025 | 43,54 | 43,59 | 41,19 | 41,90 | -4,11% | - |
| 12.11.2025 | 43,41 | 43,80 | 43,19 | 43,69 | 1,77% | - |
| 11.11.2025 | 42,59 | 43,21 | 42,48 | 42,93 | 1,46% | - |
| 10.11.2025 | 42,28 | 42,75 | 42,28 | 42,32 | 3,55% | - |
| 07.11.2025 | 41,29 | 41,40 | 40,71 | 40,86 | -2,28% | - |
| 06.11.2025 | 42,22 | 42,55 | 41,74 | 41,82 | 1,43% | - |
| 05.11.2025 | 41,38 | 41,67 | 40,90 | 41,23 | 0,67% | - |
| 04.11.2025 | 40,61 | 41,65 | 40,44 | 40,96 | -4,03% | - |
| 03.11.2025 | 42,38 | 42,71 | 42,01 | 42,67 | -0,80% | - |
| 31.10.2025 | 42,96 | 43,14 | 42,58 | 43,02 | -0,17% | - |
| 30.10.2025 | 43,27 | 43,27 | 42,44 | 43,09 | -1,86% | - |
| 29.10.2025 | 43,76 | 44,32 | 43,69 | 43,91 | 1,70% | - |
| 28.10.2025 | 42,78 | 43,52 | 42,29 | 43,17 | 3,29% | - |
| 27.10.2025 | 42,82 | 42,82 | 41,48 | 41,80 | -1,26% | - |
| 24.10.2025 | 42,67 | 42,74 | 42,02 | 42,33 | -0,24% | - |
| 23.10.2025 | 42,76 | 43,18 | 42,33 | 42,44 | 0,61% | - |
| 22.10.2025 | 43,10 | 44,02 | 41,64 | 42,18 | -1,38% | - |
| 21.10.2025 | 43,43 | 43,43 | 42,18 | 42,77 | -3,29% | - |
| 20.10.2025 | 43,80 | 44,57 | 43,63 | 44,23 | 2,72% | - |
| 17.10.2025 | 44,02 | 44,03 | 42,54 | 43,05 | -2,81% | - |
| 16.10.2025 | 43,46 | 44,67 | 43,46 | 44,30 | 1,47% | - |
| 15.10.2025 | 43,89 | 43,90 | 42,81 | 43,66 | 1,01% | - |
| 14.10.2025 | 42,69 | 44,03 | 41,95 | 43,22 | -2,97% | - |
| 13.10.2025 | 43,99 | 44,74 | 43,17 | 44,54 | 6,52% | - |
| 10.10.2025 | 43,75 | 44,05 | 41,25 | 41,81 | -4,56% | - |
| 09.10.2025 | 44,21 | 44,21 | 43,35 | 43,81 | 1,90% | - |
| 08.10.2025 | 42,55 | 43,75 | 41,98 | 43,00 | 1,34% | - |
| 07.10.2025 | 43,45 | 43,59 | 42,43 | 42,43 | -1,54% | - |
| 06.10.2025 | 43,60 | 44,13 | 43,09 | 43,09 | -1,18% | - |
| 03.10.2025 | 43,95 | 43,95 | 43,48 | 43,61 | 0,52% | - |
| 02.10.2025 | 44,35 | 44,61 | 42,96 | 43,38 | -1,66% | - |
| 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% | - |