40,065€
1,46%
Echtzeit-Aktienkurs Teck Resources Limited
Bid:
Ask:
Aktienkurse zur Teck Resources Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 39,32 | 39,32 | 39,32 | 39,32 | -0,43% | - |
| 29.01.2025 | 39,03 | 39,49 | 38,97 | 39,49 | 0,36% | 125,00 |
| 28.01.2025 | 40,34 | 40,34 | 39,35 | 39,35 | -1,63% | 300,00 |
| 27.01.2025 | 40,66 | 40,66 | 40,00 | 40,00 | -4,15% | 150,00 |
| 24.01.2025 | 41,14 | 41,73 | 41,14 | 41,73 | 2,13% | 100,00 |
| 23.01.2025 | 40,89 | 40,89 | 40,86 | 40,86 | -2,25% | 108,00 |
| 22.01.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -2,56% | - |
| 21.01.2025 | 42,90 | 42,90 | 42,90 | 42,90 | 3,22% | - |
| 20.01.2025 | 41,56 | 41,56 | 41,56 | 41,56 | -0,81% | - |
| 17.01.2025 | 40,92 | 41,90 | 40,92 | 41,90 | 2,72% | 100,00 |
| 16.01.2025 | 41,33 | 41,46 | 40,79 | 40,79 | -1,59% | 397,00 |
| 15.01.2025 | 41,04 | 41,45 | 41,04 | 41,45 | 1,12% | 180,00 |
| 14.01.2025 | 40,96 | 40,99 | 40,96 | 40,99 | -0,61% | 20,00 |
| 13.01.2025 | 40,72 | 41,86 | 40,72 | 41,24 | 0,59% | 760,00 |
| 10.01.2025 | 41,40 | 41,40 | 41,00 | 41,00 | 2,76% | 223,00 |
| 09.01.2025 | 39,90 | 39,90 | 39,90 | 39,90 | 0,91% | - |
| 08.01.2025 | 39,54 | 39,54 | 39,54 | 39,54 | -0,75% | - |
| 07.01.2025 | 39,51 | 39,84 | 39,51 | 39,84 | -1,63% | 400,00 |
| 06.01.2025 | 39,50 | 40,50 | 39,50 | 40,50 | 2,32% | 200,00 |
| 03.01.2025 | 39,58 | 39,58 | 39,58 | 39,58 | -0,08% | - |
| 02.01.2025 | 39,00 | 39,61 | 39,00 | 39,61 | 2,19% | 100,00 |
| 30.12.2024 | 38,76 | 38,76 | 38,76 | 38,76 | -0,87% | 200,00 |
| 27.12.2024 | 39,10 | 39,10 | 39,10 | 39,10 | -1,24% | - |
| 23.12.2024 | 39,10 | 39,59 | 39,10 | 39,59 | 0,43% | 80,00 |
| 20.12.2024 | 38,21 | 39,42 | 38,21 | 39,42 | 2,84% | 50,00 |
| 19.12.2024 | 38,33 | 38,33 | 38,33 | 38,33 | -4,10% | - |
| 18.12.2024 | 39,80 | 39,97 | 39,73 | 39,97 | -1,33% | 151,00 |
| 17.12.2024 | 40,31 | 40,51 | 40,31 | 40,51 | -2,99% | 2.425,00 |
| 16.12.2024 | 41,79 | 41,79 | 41,76 | 41,76 | -0,90% | 20,00 |
| 13.12.2024 | 42,91 | 42,91 | 41,76 | 42,14 | -2,50% | 275,00 |
| 12.12.2024 | 43,22 | 43,22 | 43,22 | 43,22 | -1,17% | - |
| 11.12.2024 | 42,93 | 43,73 | 42,93 | 43,73 | -0,07% | 500,00 |
| 10.12.2024 | 44,18 | 44,97 | 43,60 | 43,76 | -2,95% | 1.100,00 |
| 09.12.2024 | 43,15 | 45,09 | 43,15 | 45,09 | 5,75% | 1.854,00 |
| 06.12.2024 | 42,78 | 42,78 | 42,64 | 42,64 | -1,55% | 500,00 |
| 05.12.2024 | 43,10 | 43,31 | 42,77 | 43,31 | -0,64% | 60,00 |
| 04.12.2024 | 43,59 | 43,59 | 43,59 | 43,59 | -0,50% | - |
| 03.12.2024 | 43,81 | 43,81 | 43,81 | 43,81 | 0,11% | - |
| 02.12.2024 | 43,76 | 43,76 | 43,76 | 43,76 | -1,26% | 21,00 |
| 29.11.2024 | 44,32 | 44,32 | 44,32 | 44,32 | 1,84% | - |
| 28.11.2024 | 43,52 | 43,52 | 43,52 | 43,52 | -2,42% | - |
| 27.11.2024 | 44,08 | 44,60 | 44,08 | 44,60 | 0,09% | 133,00 |
| 26.11.2024 | 44,56 | 44,56 | 44,56 | 44,56 | -0,13% | - |
| 25.11.2024 | 44,62 | 44,62 | 44,62 | 44,62 | -2,04% | 133,00 |
| 22.11.2024 | 45,10 | 45,55 | 45,10 | 45,55 | 3,31% | 125,00 |
| 21.11.2024 | 44,09 | 44,09 | 44,09 | 44,09 | -0,02% | - |
| 20.11.2024 | 44,10 | 44,10 | 44,10 | 44,10 | 1,40% | - |
| 19.11.2024 | 43,49 | 43,49 | 43,49 | 43,49 | 1,78% | - |
| 18.11.2024 | 42,73 | 42,73 | 42,73 | 42,73 | 0,35% | - |
| 15.11.2024 | 42,58 | 42,58 | 42,58 | 42,58 | 1,33% | - |
| 14.11.2024 | 42,02 | 42,02 | 42,02 | 42,02 | -3,11% | - |
| 13.11.2024 | 43,37 | 43,37 | 43,37 | 43,37 | -0,07% | - |
| 12.11.2024 | 44,42 | 44,42 | 43,40 | 43,40 | -3,34% | 40,00 |
| 11.11.2024 | 44,90 | 44,90 | 44,90 | 44,90 | -1,32% | - |
| 08.11.2024 | 46,72 | 46,72 | 45,14 | 45,50 | -3,25% | 140,00 |
| 07.11.2024 | 45,30 | 47,03 | 45,30 | 47,03 | 4,44% | 319,00 |
| 06.11.2024 | 44,07 | 45,03 | 44,03 | 45,03 | 5,14% | 710,00 |
| 05.11.2024 | 42,83 | 42,83 | 42,83 | 42,83 | 0,33% | - |
| 04.11.2024 | 42,69 | 42,69 | 42,69 | 42,69 | 0,21% | - |
| 01.11.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -2,36% | - |
| 31.10.2024 | 43,06 | 43,63 | 43,06 | 43,63 | -1,00% | 2,00 |
| 30.10.2024 | 44,07 | 44,07 | 44,07 | 44,07 | 0,02% | - |
| 29.10.2024 | 44,06 | 44,06 | 44,06 | 44,06 | 0,64% | - |
| 28.10.2024 | 43,78 | 43,78 | 43,78 | 43,78 | 2,24% | - |
| 25.10.2024 | 42,82 | 42,82 | 42,82 | 42,82 | -2,24% | - |
| 24.10.2024 | 45,80 | 45,80 | 43,80 | 43,80 | -5,36% | 450,00 |
| 23.10.2024 | 46,28 | 46,28 | 46,28 | 46,28 | 1,07% | - |
| 22.10.2024 | 45,79 | 45,79 | 45,79 | 45,79 | -0,89% | - |
| 21.10.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,73% | - |
| 18.10.2024 | 46,54 | 46,54 | 46,54 | 46,54 | 0,76% | - |
| 17.10.2024 | 46,21 | 46,21 | 46,19 | 46,19 | 3,84% | 94,00 |
| 16.10.2024 | 44,48 | 44,48 | 44,48 | 44,48 | -3,95% | - |
| 15.10.2024 | 46,31 | 46,31 | 46,31 | 46,31 | -1,43% | - |
| 14.10.2024 | 46,87 | 46,98 | 46,87 | 46,98 | 2,09% | 80,00 |
| 11.10.2024 | 46,02 | 46,02 | 46,02 | 46,02 | 2,24% | - |
| 10.10.2024 | 45,01 | 45,01 | 45,01 | 45,01 | 2,53% | - |
| 09.10.2024 | 43,90 | 43,90 | 43,90 | 43,90 | -4,73% | - |
| 08.10.2024 | 46,28 | 46,28 | 46,08 | 46,08 | -3,23% | 200,00 |
| 07.10.2024 | 47,01 | 47,62 | 47,01 | 47,62 | 3,19% | 376,00 |
| 04.10.2024 | 46,15 | 46,15 | 46,15 | 46,15 | -3,05% | - |
| 03.10.2024 | 47,05 | 47,60 | 47,05 | 47,60 | 2,65% | 15,00 |
| 02.10.2024 | 46,37 | 46,37 | 46,37 | 46,37 | -2,17% | - |
| 01.10.2024 | 46,76 | 47,40 | 46,76 | 47,40 | 1,52% | 28,00 |
| 30.09.2024 | 46,72 | 46,72 | 46,58 | 46,69 | -1,37% | 2.470,00 |
| 27.09.2024 | 47,34 | 47,34 | 47,34 | 47,34 | 4,16% | - |
| 26.09.2024 | 45,11 | 45,45 | 45,11 | 45,45 | 0,80% | 400,00 |
| 25.09.2024 | 45,09 | 45,09 | 45,09 | 45,09 | -2,36% | - |
| 24.09.2024 | 43,97 | 46,18 | 43,97 | 46,18 | 5,29% | 507,00 |
| 23.09.2024 | 43,86 | 43,86 | 43,86 | 43,86 | 0,50% | - |
| 20.09.2024 | 43,64 | 43,64 | 43,64 | 43,64 | 1,02% | - |
| 19.09.2024 | 42,45 | 43,20 | 42,45 | 43,20 | 4,25% | 400,00 |
| 18.09.2024 | 41,44 | 41,44 | 41,44 | 41,44 | -1,15% | - |
| 17.09.2024 | 41,92 | 41,92 | 41,92 | 41,92 | 0,96% | - |
| 16.09.2024 | 41,52 | 41,52 | 41,52 | 41,52 | 0,87% | - |
| 13.09.2024 | 41,16 | 41,16 | 41,16 | 41,16 | 1,76% | - |
| 12.09.2024 | 40,45 | 40,45 | 40,45 | 40,45 | 1,61% | - |
| 11.09.2024 | 39,81 | 39,81 | 39,81 | 39,81 | 0,56% | - |
| 10.09.2024 | 39,59 | 39,59 | 39,59 | 39,59 | 0,74% | - |
| 09.09.2024 | 39,30 | 39,30 | 39,30 | 39,30 | -1,82% | - |
| 06.09.2024 | 40,03 | 40,03 | 40,03 | 40,03 | -1,21% | - |