44,978$
-0,82%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 45,37 | 46,03 | 44,80 | 44,97 | -0,84% | - |
| 14.11.2024 | 45,07 | 45,83 | 44,70 | 45,35 | 1,02% | - |
| 13.11.2024 | 46,62 | 46,62 | 44,89 | 44,89 | -3,36% | - |
| 12.11.2024 | 46,66 | 46,81 | 45,65 | 46,45 | -2,54% | - |
| 11.11.2024 | 47,86 | 48,05 | 47,19 | 47,67 | -2,00% | - |
| 08.11.2024 | 48,83 | 49,54 | 47,78 | 48,64 | -4,73% | - |
| 07.11.2024 | 50,37 | 51,13 | 50,37 | 51,05 | 4,11% | - |
| 06.11.2024 | 47,59 | 49,21 | 46,78 | 49,04 | 0,50% | - |
| 05.11.2024 | 47,62 | 49,07 | 47,62 | 48,79 | 3,90% | - |
| 04.11.2024 | 47,32 | 47,91 | 46,96 | 46,96 | 0,52% | - |
| 01.11.2024 | 46,83 | 47,42 | 46,70 | 46,72 | 0,43% | - |
| 31.10.2024 | 46,96 | 47,03 | 46,32 | 46,52 | -1,48% | - |
| 30.10.2024 | 47,32 | 47,61 | 46,89 | 47,22 | -1,19% | - |
| 29.10.2024 | 47,77 | 48,35 | 47,64 | 47,79 | 0,16% | - |
| 28.10.2024 | 47,61 | 48,37 | 47,44 | 47,71 | 0,73% | - |
| 25.10.2024 | 46,78 | 47,80 | 46,76 | 47,36 | 1,15% | - |
| 24.10.2024 | 47,44 | 47,44 | 45,95 | 46,83 | -5,46% | - |
| 23.10.2024 | 49,78 | 49,78 | 48,90 | 49,53 | -1,60% | - |
| 22.10.2024 | 50,05 | 50,62 | 49,43 | 50,34 | 1,24% | - |
| 21.10.2024 | 50,35 | 50,63 | 49,05 | 49,72 | -1,53% | - |
| 18.10.2024 | 51,24 | 51,37 | 50,46 | 50,49 | 0,07% | - |
| 17.10.2024 | 50,38 | 50,54 | 50,06 | 50,45 | 0,22% | - |
| 16.10.2024 | 49,86 | 50,87 | 49,86 | 50,34 | 1,98% | - |
| 15.10.2024 | 50,20 | 50,20 | 49,25 | 49,36 | -3,36% | - |
| 14.10.2024 | 50,01 | 51,29 | 49,46 | 51,08 | -0,28% | - |
| 11.10.2024 | 50,41 | 51,52 | 50,41 | 51,22 | 1,55% | - |
| 10.10.2024 | 48,98 | 50,45 | 48,62 | 50,44 | 2,38% | - |
| 09.10.2024 | 48,08 | 49,56 | 48,02 | 49,27 | 1,38% | - |
| 08.10.2024 | 49,96 | 49,96 | 48,12 | 48,60 | -4,93% | - |
| 07.10.2024 | 51,44 | 51,70 | 50,66 | 51,11 | -1,29% | - |
| 04.10.2024 | 51,88 | 52,33 | 51,67 | 51,78 | 0,94% | - |
| 03.10.2024 | 51,29 | 51,68 | 51,18 | 51,30 | -2,07% | - |
| 02.10.2024 | 51,91 | 52,91 | 51,89 | 52,38 | 0,95% | - |
| 01.10.2024 | 52,68 | 52,68 | 51,45 | 51,89 | -0,71% | - |
| 30.09.2024 | 51,85 | 52,31 | 51,63 | 52,26 | -0,37% | - |
| 27.09.2024 | 53,17 | 53,48 | 52,05 | 52,46 | -1,74% | - |
| 26.09.2024 | 52,22 | 54,03 | 52,09 | 53,38 | 5,76% | - |
| 25.09.2024 | 50,67 | 50,97 | 50,32 | 50,48 | -0,94% | - |
| 24.09.2024 | 51,23 | 51,45 | 50,56 | 50,96 | 3,57% | - |
| 23.09.2024 | 49,00 | 49,88 | 49,00 | 49,20 | 0,36% | - |
| 20.09.2024 | 48,36 | 49,05 | 48,28 | 49,02 | 0,07% | - |
| 19.09.2024 | 48,87 | 49,27 | 48,07 | 48,99 | 4,01% | - |
| 18.09.2024 | 46,70 | 48,33 | 46,43 | 47,10 | 0,74% | - |
| 17.09.2024 | 47,17 | 47,28 | 46,59 | 46,75 | -0,66% | - |
| 16.09.2024 | 46,68 | 47,09 | 46,29 | 47,07 | 1,65% | - |
| 13.09.2024 | 46,41 | 47,03 | 46,10 | 46,30 | 0,09% | - |
| 12.09.2024 | 45,36 | 46,42 | 45,36 | 46,26 | 3,20% | - |
| 11.09.2024 | 44,74 | 44,91 | 43,45 | 44,83 | 1,37% | - |
| 10.09.2024 | 44,04 | 44,47 | 43,51 | 44,22 | 0,06% | - |
| 09.09.2024 | 44,06 | 44,73 | 44,06 | 44,20 | 1,52% | - |
| 06.09.2024 | 44,64 | 44,95 | 43,18 | 43,53 | -2,56% | - |
| 05.09.2024 | 45,55 | 46,12 | 44,66 | 44,68 | -0,90% | - |
| 04.09.2024 | 44,81 | 45,79 | 44,77 | 45,08 | 1,23% | - |
| 03.09.2024 | 46,18 | 46,18 | 44,50 | 44,54 | -7,08% | - |
| 30.08.2024 | 47,41 | 47,96 | 47,15 | 47,93 | 1,15% | - |
| 29.08.2024 | 47,34 | 47,77 | 47,22 | 47,38 | 0,63% | - |
| 28.08.2024 | 47,83 | 47,86 | 46,99 | 47,09 | -3,61% | - |
| 27.08.2024 | 49,24 | 49,44 | 48,72 | 48,85 | -0,76% | - |
| 26.08.2024 | 49,36 | 49,76 | 49,14 | 49,23 | 0,66% | - |
| 23.08.2024 | 48,60 | 49,30 | 48,33 | 48,90 | 2,12% | - |
| 22.08.2024 | 48,69 | 48,69 | 47,85 | 47,88 | -1,99% | - |
| 21.08.2024 | 48,76 | 49,25 | 48,72 | 48,85 | 0,84% | - |
| 20.08.2024 | 49,43 | 49,50 | 48,34 | 48,45 | -1,82% | - |
| 19.08.2024 | 49,16 | 49,52 | 49,09 | 49,35 | 1,31% | - |
| 16.08.2024 | 48,54 | 49,09 | 48,25 | 48,71 | -0,56% | - |
| 15.08.2024 | 47,61 | 49,12 | 47,61 | 48,98 | 4,57% | - |
| 14.08.2024 | 46,74 | 46,84 | 46,15 | 46,84 | 0,46% | - |
| 13.08.2024 | 46,11 | 46,91 | 45,73 | 46,62 | 0,45% | - |
| 12.08.2024 | 45,61 | 46,51 | 45,61 | 46,41 | 2,32% | - |
| 09.08.2024 | 45,10 | 45,64 | 44,99 | 45,36 | 1,02% | - |
| 08.08.2024 | 44,19 | 45,11 | 44,09 | 44,90 | 3,05% | - |
| 07.08.2024 | 45,67 | 46,17 | 43,37 | 43,57 | -3,60% | - |
| 06.08.2024 | 44,30 | 45,56 | 43,97 | 45,20 | 1,86% | - |
| 05.08.2024 | 42,16 | 44,69 | 41,86 | 44,37 | -1,63% | - |
| 02.08.2024 | 46,62 | 46,62 | 44,40 | 45,11 | -4,17% | - |
| 01.08.2024 | 48,93 | 49,02 | 46,40 | 47,07 | -3,92% | - |
| 31.07.2024 | 48,57 | 49,57 | 48,57 | 48,98 | 3,30% | - |
| 30.07.2024 | 47,13 | 48,21 | 47,13 | 47,42 | -0,27% | - |
| 29.07.2024 | 47,25 | 48,24 | 46,45 | 47,55 | 0,35% | - |
| 26.07.2024 | 46,16 | 48,35 | 45,96 | 47,38 | 3,69% | - |
| 25.07.2024 | 44,63 | 45,97 | 44,61 | 45,70 | 1,19% | - |
| 24.07.2024 | 45,06 | 46,17 | 44,43 | 45,16 | -1,36% | - |
| 23.07.2024 | 45,59 | 45,92 | 44,84 | 45,78 | -0,28% | - |
| 22.07.2024 | 46,54 | 46,68 | 45,41 | 45,91 | -1,87% | - |
| 19.07.2024 | 45,42 | 46,93 | 45,34 | 46,79 | 1,81% | - |
| 18.07.2024 | 48,26 | 48,26 | 45,72 | 45,95 | -4,99% | - |
| 17.07.2024 | 49,60 | 49,64 | 48,35 | 48,37 | -2,80% | - |
| 16.07.2024 | 49,57 | 49,86 | 49,12 | 49,76 | -0,48% | - |
| 15.07.2024 | 50,53 | 50,99 | 50,00 | 50,00 | -1,49% | - |
| 12.07.2024 | 51,26 | 51,26 | 49,63 | 50,76 | 2,51% | - |
| 11.07.2024 | 50,03 | 50,03 | 48,89 | 49,51 | -0,21% | - |
| 10.07.2024 | 48,59 | 50,05 | 48,48 | 49,62 | 2,62% | - |
| 09.07.2024 | 48,58 | 49,47 | 48,35 | 48,35 | -0,83% | - |
| 08.07.2024 | 50,20 | 50,20 | 48,65 | 48,76 | -3,49% | - |
| 05.07.2024 | 51,97 | 52,62 | 50,52 | 50,52 | 0,63% | - |
| 03.07.2024 | 49,20 | 50,60 | 49,20 | 50,20 | 3,48% | - |
| 02.07.2024 | 47,86 | 48,52 | 47,80 | 48,52 | 0,76% | - |
| 01.07.2024 | 48,64 | 48,96 | 48,07 | 48,15 | 0,83% | - |
| 28.06.2024 | 48,83 | 48,89 | 47,66 | 47,75 | -0,54% | - |
| 27.06.2024 | 48,61 | 48,61 | 47,98 | 48,01 | -0,40% | - |