39,665€
0,62%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2024 | 40,52 | 40,52 | 40,52 | 40,52 | -0,44% | - |
| 04.09.2024 | 40,05 | 40,70 | 40,05 | 40,70 | -4,26% | 1.500,00 |
| 03.09.2024 | 42,51 | 42,51 | 42,51 | 42,51 | -0,12% | - |
| 02.09.2024 | 42,92 | 43,52 | 42,56 | 42,56 | 0,50% | 5,00 |
| 30.08.2024 | 42,35 | 42,35 | 42,35 | 42,35 | 0,47% | - |
| 29.08.2024 | 42,15 | 42,15 | 42,15 | 42,15 | -2,43% | - |
| 28.08.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -1,08% | - |
| 27.08.2024 | 43,67 | 43,67 | 43,67 | 43,67 | 0,65% | - |
| 26.08.2024 | 43,39 | 43,39 | 43,39 | 43,39 | 1,10% | - |
| 23.08.2024 | 42,92 | 42,92 | 42,92 | 42,92 | -1,29% | - |
| 22.08.2024 | 43,48 | 43,48 | 43,48 | 43,48 | 0,07% | - |
| 21.08.2024 | 42,98 | 43,45 | 42,98 | 43,45 | -1,81% | 100,00 |
| 20.08.2024 | 44,11 | 44,25 | 44,11 | 44,25 | 1,17% | 685,00 |
| 19.08.2024 | 43,74 | 43,74 | 43,74 | 43,74 | -1,35% | - |
| 16.08.2024 | 44,34 | 44,34 | 44,34 | 44,34 | 5,12% | - |
| 15.08.2024 | 42,18 | 42,18 | 42,18 | 42,18 | 0,17% | - |
| 14.08.2024 | 42,03 | 42,11 | 42,03 | 42,11 | 0,26% | 235,00 |
| 13.08.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,50% | - |
| 12.08.2024 | 41,39 | 42,21 | 41,39 | 42,21 | 3,71% | 375,00 |
| 09.08.2024 | 40,70 | 40,70 | 40,70 | 40,70 | 2,47% | - |
| 08.08.2024 | 39,72 | 39,72 | 39,72 | 39,72 | -3,55% | - |
| 07.08.2024 | 41,16 | 41,18 | 41,16 | 41,18 | 0,29% | 50,00 |
| 06.08.2024 | 40,09 | 41,06 | 40,09 | 41,06 | 3,17% | 226,00 |