39,830€
-4,60%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 41,22 | 41,63 | 40,02 | 40,42 | -3,20% | - |
| 20.02.2025 | 40,83 | 41,81 | 40,51 | 41,75 | 1,71% | 329,00 |
| 19.02.2025 | 41,45 | 41,45 | 40,59 | 41,05 | -1,08% | 1.081,00 |
| 18.02.2025 | 41,30 | 41,50 | 41,16 | 41,50 | -0,26% | 191,00 |
| 17.02.2025 | 41,01 | 41,61 | 41,01 | 41,61 | 0,27% | 170,00 |
| 14.02.2025 | 42,69 | 42,69 | 41,50 | 41,50 | -1,28% | 100,00 |
| 13.02.2025 | 41,28 | 42,04 | 41,28 | 42,04 | 2,19% | 180,00 |
| 12.02.2025 | 41,14 | 41,14 | 41,14 | 41,14 | 1,83% | 100,00 |
| 11.02.2025 | 41,47 | 41,47 | 40,40 | 40,40 | -3,56% | 112,00 |
| 10.02.2025 | 41,84 | 42,33 | 41,84 | 41,89 | -0,43% | 435,00 |
| 07.02.2025 | 41,40 | 42,07 | 40,86 | 42,07 | 1,69% | 217,00 |
| 06.02.2025 | 41,23 | 41,62 | 41,23 | 41,37 | 1,50% | 707,00 |
| 05.02.2025 | 40,19 | 40,76 | 40,19 | 40,76 | 0,97% | 269,00 |
| 04.02.2025 | 39,17 | 40,37 | 38,52 | 40,37 | 2,64% | 417,00 |
| 03.02.2025 | 39,33 | 39,33 | 38,53 | 39,33 | -0,10% | 566,00 |
| 31.01.2025 | 39,90 | 39,94 | 39,37 | 39,37 | -2,50% | 494,00 |
| 30.01.2025 | 39,37 | 40,38 | 39,37 | 40,38 | 1,23% | 389,00 |
| 29.01.2025 | 38,92 | 39,89 | 38,65 | 39,89 | 0,99% | 1.047,00 |
| 28.01.2025 | 40,44 | 40,44 | 39,50 | 39,50 | -1,94% | 165,00 |
| 27.01.2025 | 40,88 | 40,93 | 39,90 | 40,28 | -2,68% | 416,00 |
| 24.01.2025 | 41,90 | 41,90 | 41,39 | 41,39 | -0,24% | 234,00 |
| 23.01.2025 | 41,53 | 41,53 | 41,35 | 41,49 | -0,69% | 56,00 |
| 22.01.2025 | 41,90 | 41,98 | 41,78 | 41,78 | -1,46% | 473,00 |
| 21.01.2025 | 42,30 | 42,40 | 41,90 | 42,40 | -0,24% | 543,00 |
| 20.01.2025 | 41,71 | 42,50 | 41,36 | 42,50 | 0,85% | 199,00 |
| 17.01.2025 | 41,95 | 42,14 | 41,92 | 42,14 | 2,71% | 260,00 |
| 16.01.2025 | 41,36 | 41,36 | 41,03 | 41,03 | -1,82% | 500,00 |
| 15.01.2025 | 41,07 | 41,79 | 41,07 | 41,79 | 2,10% | 209,00 |
| 14.01.2025 | 40,93 | 40,93 | 40,93 | 40,93 | -2,32% | 100,00 |
| 13.01.2025 | 40,87 | 41,90 | 40,52 | 41,90 | 1,90% | 776,00 |
| 10.01.2025 | 40,20 | 41,12 | 40,20 | 41,12 | -0,94% | 236,00 |
| 09.01.2025 | 40,52 | 41,51 | 40,09 | 41,51 | 5,17% | 59,00 |
| 08.01.2025 | 39,98 | 39,98 | 39,47 | 39,47 | -0,53% | 310,00 |
| 07.01.2025 | 40,29 | 40,38 | 39,68 | 39,68 | -1,76% | 128,00 |
| 06.01.2025 | 39,90 | 40,75 | 39,20 | 40,39 | 1,05% | 1.183,00 |
| 03.01.2025 | 39,97 | 39,97 | 39,97 | 39,97 | 0,73% | 9,00 |
| 02.01.2025 | 38,88 | 39,68 | 38,81 | 39,68 | 2,48% | 489,00 |
| 30.12.2024 | 38,88 | 39,36 | 38,72 | 38,72 | -0,90% | 246,00 |
| 27.12.2024 | 39,83 | 39,83 | 38,82 | 39,07 | -1,31% | 3.209,00 |
| 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 |