34,800€
3,57%
Echtzeit-Aktienkurs Teck Rescources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Rescources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 33,40 | 33,60 | 33,40 | 33,60 | 1,82% | - |
| 20.11.2025 | 33,60 | 34,80 | 33,00 | 33,00 | 1,23% | - |
| 19.11.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -3,55% | - |
| 18.11.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
| 17.11.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -2,82% | - |
| 14.11.2025 | 34,40 | 35,40 | 34,40 | 35,40 | -2,21% | - |
| 13.11.2025 | 36,40 | 36,80 | 36,20 | 36,20 | 0,56% | - |
| 12.11.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
| 11.11.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -2,75% | - |
| 10.11.2025 | 34,40 | 36,40 | 34,40 | 36,40 | 4,60% | - |
| 07.11.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -3,87% | - |
| 06.11.2025 | 34,80 | 36,20 | 34,80 | 36,20 | 1,69% | - |
| 05.11.2025 | 34,80 | 35,80 | 34,80 | 35,60 | 1,14% | - |
| 04.11.2025 | 36,00 | 36,00 | 35,20 | 35,20 | -2,76% | - |
| 03.11.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 31.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -2,16% | - |
| 30.10.2025 | 37,00 | 39,00 | 36,40 | 37,00 | -1,60% | 55,00 |
| 29.10.2025 | 36,20 | 38,40 | 36,20 | 37,60 | 2,17% | 40,00 |
| 28.10.2025 | 35,20 | 36,80 | 35,20 | 36,80 | 3,37% | - |
| 27.10.2025 | 36,40 | 36,40 | 35,60 | 35,60 | 0,00% | - |
| 24.10.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -3,26% | - |
| 23.10.2025 | 35,20 | 36,80 | 35,20 | 36,80 | 3,95% | - |
| 22.10.2025 | 35,80 | 37,60 | 35,40 | 35,40 | -3,80% | - |
| 21.10.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 2,79% | - |
| 20.10.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | - |
| 17.10.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 16.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 15.10.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -2,70% | - |
| 14.10.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 5,11% | 165,00 |
| 13.10.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -6,38% | - |
| 10.10.2025 | 37,00 | 38,20 | 36,80 | 37,60 | 1,08% | 180,00 |
| 09.10.2025 | 35,80 | 37,20 | 35,80 | 37,20 | 2,76% | - |
| 08.10.2025 | 35,60 | 36,60 | 35,60 | 36,20 | 1,12% | - |
| 07.10.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 06.10.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | - |
| 03.10.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 02.10.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -2,14% | - |
| 01.10.2025 | 36,40 | 37,40 | 36,40 | 37,40 | -3,61% | - |
| 30.09.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 8,99% | 30,00 |
| 29.09.2025 | 35,00 | 37,40 | 35,00 | 35,60 | 4,71% | 193,00 |
| 26.09.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 3,03% | - |
| 25.09.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -3,51% | - |
| 24.09.2025 | 31,60 | 34,20 | 31,60 | 34,20 | 6,88% | - |
| 23.09.2025 | 31,80 | 33,20 | 31,80 | 32,00 | -0,62% | 762,00 |
| 22.09.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 19.09.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 18.09.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -2,99% | 50,00 |
| 17.09.2025 | 33,00 | 33,40 | 33,00 | 33,40 | -9,73% | - |
| 16.09.2025 | 34,60 | 37,00 | 34,60 | 37,00 | -3,65% | 57,00 |
| 15.09.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 9,71% | 3,00 |
| 12.09.2025 | 34,40 | 35,00 | 34,40 | 35,00 | 2,94% | - |
| 10.09.2025 | 32,40 | 34,00 | 32,40 | 34,00 | -1,45% | 60,00 |
| 09.09.2025 | 30,20 | 37,80 | 30,20 | 34,50 | 26,84% | 296,00 |
| 05.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -4,90% | 20,00 |
| 04.09.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,72% | - |
| 03.09.2025 | 28,00 | 29,40 | 28,00 | 29,40 | 2,08% | - |
| 02.09.2025 | 28,60 | 28,80 | 28,60 | 28,80 | -7,10% | - |
| 01.09.2025 | 28,40 | 31,00 | 28,40 | 31,00 | 7,64% | 279,00 |
| 29.08.2025 | 27,40 | 29,80 | 27,40 | 28,80 | 5,11% | 20,00 |
| 28.08.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 27.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 26.08.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 25.08.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 22.08.2025 | 26,40 | 27,20 | 26,40 | 27,20 | 3,03% | - |
| 21.08.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 20.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 19.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 18.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 15.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 14.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 13.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 12.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 11.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 08.08.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 07.08.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 06.08.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 05.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 3,70% | - |
| 04.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -4,93% | - |
| 01.08.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 2,90% | - |
| 31.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -3,50% | - |
| 30.07.2025 | 28,40 | 28,60 | 28,40 | 28,60 | -0,69% | - |
| 29.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 28.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 25.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -8,70% | - |
| 24.07.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 23.07.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 22.07.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | - |
| 21.07.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 18.07.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -5,36% | - |
| 17.07.2025 | 30,80 | 33,60 | 30,80 | 33,60 | 7,69% | 52,00 |
| 16.07.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 15.07.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 14.07.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -4,24% | - |
| 11.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 10.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 2,48% | - |
| 09.07.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -3,01% | - |
| 08.07.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -2,35% | - |
| 07.07.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 04.07.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 03.07.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 2,37% | - |