39,655€
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 | 39,66 | 39,66 | 39,26 | 39,59 | 0,46% | 1.558,00 |
| 20.12.2024 | 38,17 | 39,41 | 37,97 | 39,41 | 2,26% | 912,00 |
| 19.12.2024 | 39,24 | 39,44 | 38,51 | 38,54 | -0,13% | 853,00 |
| 18.12.2024 | 39,84 | 40,51 | 38,52 | 38,59 | -3,96% | 905,00 |
| 17.12.2024 | 40,61 | 40,61 | 39,80 | 40,18 | -2,90% | 1.336,00 |
| 16.12.2024 | 42,01 | 42,01 | 41,38 | 41,38 | -0,77% | 883,00 |
| 13.12.2024 | 42,74 | 43,04 | 41,70 | 41,70 | -3,56% | 302,00 |
| 12.12.2024 | 43,56 | 43,56 | 43,19 | 43,24 | -0,83% | 346,00 |
| 11.12.2024 | 42,95 | 43,78 | 42,89 | 43,60 | 0,00% | 787,00 |
| 10.12.2024 | 44,14 | 44,44 | 43,60 | 43,60 | -2,44% | 399,00 |
| 09.12.2024 | 43,15 | 45,14 | 42,80 | 44,69 | 4,56% | 519,00 |
| 06.12.2024 | 42,73 | 42,76 | 42,62 | 42,74 | -0,42% | 1.064,00 |
| 05.12.2024 | 42,99 | 43,27 | 42,92 | 42,92 | -1,56% | 1.290,00 |
| 04.12.2024 | 44,28 | 44,28 | 43,48 | 43,60 | -1,74% | 385,00 |
| 03.12.2024 | 43,71 | 44,60 | 43,71 | 44,37 | 1,42% | 355,00 |
| 02.12.2024 | 44,39 | 44,39 | 43,75 | 43,75 | -0,11% | 35,00 |
| 29.11.2024 | 44,27 | 44,41 | 43,80 | 43,80 | -0,50% | 433,00 |
| 28.11.2024 | 43,56 | 44,02 | 43,17 | 44,02 | -0,65% | 492,00 |
| 26.11.2024 | 44,39 | 44,39 | 44,31 | 44,31 | -0,92% | 124,00 |
| 25.11.2024 | 44,62 | 45,09 | 44,62 | 44,72 | -0,80% | 860,00 |
| 22.11.2024 | 45,55 | 45,71 | 45,08 | 45,08 | 1,71% | 866,00 |
| 21.11.2024 | 44,29 | 44,32 | 44,29 | 44,32 | -1,09% | 75,00 |
| 20.11.2024 | 44,75 | 44,81 | 44,75 | 44,81 | 0,76% | 110,00 |
| 19.11.2024 | 43,24 | 44,54 | 43,24 | 44,47 | 3,08% | 212,00 |
| 18.11.2024 | 42,73 | 43,14 | 42,73 | 43,14 | 0,19% | 10,00 |
| 15.11.2024 | 43,24 | 43,24 | 42,57 | 43,06 | 1,29% | 530,00 |
| 14.11.2024 | 42,01 | 42,90 | 42,01 | 42,51 | -0,40% | 114,00 |
| 13.11.2024 | 43,37 | 43,41 | 42,68 | 42,68 | -1,61% | 123,00 |
| 12.11.2024 | 44,34 | 44,34 | 43,38 | 43,38 | -3,19% | 579,00 |
| 11.11.2024 | 45,39 | 45,39 | 44,81 | 44,81 | -0,51% | 102,00 |
| 08.11.2024 | 47,11 | 47,11 | 44,65 | 45,04 | -4,60% | 392,00 |
| 07.11.2024 | 45,33 | 47,21 | 45,27 | 47,21 | 3,46% | 378,00 |
| 06.11.2024 | 44,10 | 45,63 | 44,05 | 45,63 | 2,40% | 1.145,00 |
| 05.11.2024 | 44,56 | 44,56 | 44,56 | 44,56 | 2,53% | 30,00 |
| 04.11.2024 | 43,46 | 43,46 | 43,46 | 43,46 | -0,34% | 223,00 |
| 01.11.2024 | 43,29 | 43,61 | 43,29 | 43,61 | 1,16% | 55,00 |
| 31.10.2024 | 43,03 | 43,11 | 43,03 | 43,11 | -1,03% | 43,00 |
| 30.10.2024 | 44,01 | 44,01 | 43,56 | 43,56 | -2,11% | 105,00 |
| 29.10.2024 | 44,20 | 44,51 | 44,16 | 44,50 | 1,11% | 430,00 |
| 28.10.2024 | 43,64 | 44,29 | 43,64 | 44,01 | 0,34% | 384,00 |
| 25.10.2024 | 43,86 | 43,86 | 43,86 | 43,86 | 0,94% | 15,00 |
| 24.10.2024 | 44,59 | 44,59 | 42,47 | 43,45 | -4,82% | 1.158,00 |
| 23.10.2024 | 46,41 | 46,41 | 45,41 | 45,65 | -0,87% | 250,00 |
| 22.10.2024 | 45,81 | 46,05 | 45,78 | 46,05 | 0,63% | 324,00 |
| 21.10.2024 | 46,16 | 46,41 | 45,76 | 45,76 | -1,59% | 147,00 |
| 18.10.2024 | 46,42 | 46,50 | 46,42 | 46,50 | -1,04% | 25,00 |
| 17.10.2024 | 46,13 | 46,99 | 46,13 | 46,99 | 1,93% | 168,00 |
| 16.10.2024 | 44,64 | 46,60 | 44,64 | 46,10 | 2,10% | 528,00 |
| 15.10.2024 | 47,19 | 47,19 | 45,15 | 45,15 | -0,64% | 435,00 |
| 14.10.2024 | 46,86 | 46,86 | 45,44 | 45,44 | -3,54% | 359,00 |
| 11.10.2024 | 45,88 | 47,11 | 45,88 | 47,11 | 4,29% | 350,00 |
| 10.10.2024 | 45,71 | 45,71 | 45,17 | 45,17 | -0,24% | 255,00 |
| 09.10.2024 | 45,31 | 45,31 | 45,28 | 45,28 | 2,89% | 100,00 |
| 08.10.2024 | 46,10 | 46,10 | 43,93 | 44,01 | -6,36% | 1.240,00 |
| 07.10.2024 | 47,51 | 47,51 | 47,00 | 47,00 | -1,57% | 182,00 |
| 04.10.2024 | 46,15 | 47,75 | 46,06 | 47,75 | 3,04% | 522,00 |
| 03.10.2024 | 46,92 | 46,92 | 46,34 | 46,34 | -2,26% | 552,00 |
| 02.10.2024 | 46,43 | 47,44 | 46,38 | 47,41 | 1,78% | 97,00 |
| 01.10.2024 | 47,51 | 47,78 | 46,58 | 46,58 | -0,41% | 254,00 |
| 30.09.2024 | 46,73 | 46,77 | 46,03 | 46,77 | -0,38% | 809,00 |
| 27.09.2024 | 47,43 | 47,94 | 46,53 | 46,95 | -1,70% | 507,00 |
| 26.09.2024 | 46,00 | 48,37 | 46,00 | 47,76 | 4,71% | 5.813,00 |
| 25.09.2024 | 45,07 | 45,84 | 45,07 | 45,61 | -0,37% | 273,00 |
| 24.09.2024 | 44,53 | 45,78 | 44,07 | 45,78 | 2,85% | 1.794,00 |
| 23.09.2024 | 43,86 | 44,51 | 43,86 | 44,51 | 1,32% | 29,00 |
| 20.09.2024 | 43,93 | 43,93 | 43,93 | 43,93 | 0,11% | 200,00 |
| 19.09.2024 | 43,18 | 43,88 | 43,18 | 43,88 | 4,01% | 445,00 |
| 18.09.2024 | 41,46 | 42,19 | 41,44 | 42,19 | 0,50% | 830,00 |
| 17.09.2024 | 42,00 | 42,00 | 41,98 | 41,98 | -0,02% | 500,00 |
| 16.09.2024 | 41,99 | 41,99 | 41,99 | 41,99 | 0,77% | 1,00 |
| 13.09.2024 | 42,16 | 42,90 | 41,67 | 41,67 | 1,51% | 669,00 |
| 12.09.2024 | 41,05 | 41,05 | 41,05 | 41,05 | 2,32% | 350,00 |
| 11.09.2024 | 39,98 | 40,20 | 39,98 | 40,12 | 1,52% | 470,00 |
| 10.09.2024 | 39,63 | 39,63 | 39,52 | 39,52 | -1,20% | 121,00 |
| 09.09.2024 | 39,30 | 40,00 | 39,30 | 40,00 | 1,86% | 299,00 |
| 06.09.2024 | 40,19 | 40,54 | 39,19 | 39,27 | -5,26% | 4.589,00 |
| 05.09.2024 | 41,19 | 41,45 | 40,67 | 41,45 | 0,48% | 49,00 |
| 04.09.2024 | 40,01 | 41,25 | 40,01 | 41,25 | 2,28% | 39,00 |
| 03.09.2024 | 41,20 | 41,20 | 40,33 | 40,33 | -6,03% | 98,00 |
| 02.09.2024 | 43,57 | 43,57 | 42,92 | 42,92 | -0,21% | 195,00 |
| 30.08.2024 | 42,76 | 43,01 | 42,76 | 43,01 | 1,13% | 300,00 |
| 29.08.2024 | 42,20 | 42,53 | 42,19 | 42,53 | -1,09% | 1.267,00 |
| 28.08.2024 | 43,30 | 43,30 | 43,00 | 43,00 | -2,25% | 668,00 |
| 27.08.2024 | 43,88 | 43,99 | 43,88 | 43,99 | -0,23% | 170,00 |
| 26.08.2024 | 44,09 | 44,09 | 44,09 | 44,09 | 0,82% | 50,00 |
| 23.08.2024 | 43,79 | 43,79 | 43,73 | 43,73 | 0,92% | 263,00 |
| 22.08.2024 | 43,50 | 43,50 | 43,33 | 43,33 | -0,39% | 16,00 |
| 21.08.2024 | 43,18 | 43,50 | 43,18 | 43,50 | -1,89% | 191,00 |
| 19.08.2024 | 43,68 | 44,58 | 43,68 | 44,34 | -1,79% | 697,00 |
| 16.08.2024 | 45,15 | 45,15 | 45,15 | 45,15 | 1,30% | 170,00 |
| 15.08.2024 | 42,84 | 44,57 | 42,31 | 44,57 | 5,39% | 293,00 |
| 14.08.2024 | 42,30 | 42,30 | 42,29 | 42,29 | -0,87% | 2.900,00 |
| 13.08.2024 | 42,15 | 42,66 | 42,15 | 42,66 | 1,55% | 179,00 |
| 12.08.2024 | 41,37 | 42,01 | 41,37 | 42,01 | 1,20% | 430,00 |
| 09.08.2024 | 41,44 | 41,58 | 41,44 | 41,51 | 1,44% | 540,00 |
| 08.08.2024 | 40,25 | 40,92 | 39,69 | 40,92 | -1,68% | 462,00 |
| 07.08.2024 | 41,50 | 41,80 | 41,07 | 41,62 | 0,90% | 409,00 |
| 06.08.2024 | 40,69 | 41,25 | 40,20 | 41,25 | 2,26% | 1.374,00 |
| 05.08.2024 | 41,03 | 41,03 | 38,84 | 40,34 | -1,56% | 2.047,00 |
| 02.08.2024 | 43,72 | 44,22 | 40,98 | 40,98 | -7,37% | 1.840,00 |