31,335€
-3,29%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 31,18 | 31,18 | 31,18 | 31,18 | -3,77% | 1.000,00 |
| 24.04.2025 | 31,04 | 32,40 | 31,04 | 32,40 | 5,30% | 523,00 |
| 23.04.2025 | 29,73 | 31,12 | 29,73 | 30,77 | 3,67% | 807,00 |
| 22.04.2025 | 28,13 | 29,68 | 28,13 | 29,68 | 2,34% | 412,00 |
| 17.04.2025 | 29,06 | 29,49 | 29,00 | 29,00 | -0,62% | 343,00 |
| 16.04.2025 | 29,18 | 29,18 | 29,18 | 29,18 | -1,49% | - |
| 15.04.2025 | 29,62 | 29,62 | 29,62 | 29,62 | -0,37% | - |
| 14.04.2025 | 29,73 | 29,73 | 29,73 | 29,73 | 2,09% | - |
| 11.04.2025 | 28,40 | 29,12 | 28,40 | 29,12 | 3,41% | 72,00 |
| 10.04.2025 | 30,31 | 30,31 | 28,16 | 28,16 | -2,90% | 425,00 |
| 09.04.2025 | 25,40 | 29,00 | 25,40 | 29,00 | -0,07% | 401,00 |
| 08.04.2025 | 28,01 | 29,02 | 28,01 | 29,02 | 9,72% | 50,00 |
| 07.04.2025 | 27,17 | 27,17 | 26,45 | 26,45 | -4,17% | 170,00 |
| 04.04.2025 | 30,45 | 30,45 | 27,60 | 27,60 | -10,82% | 971,00 |
| 03.04.2025 | 33,24 | 33,24 | 30,95 | 30,95 | -8,43% | 225,00 |
| 02.04.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 1,56% | - |
| 01.04.2025 | 33,28 | 33,28 | 33,28 | 33,28 | 2,49% | - |
| 31.03.2025 | 34,41 | 35,30 | 32,47 | 32,47 | -10,55% | 675,00 |
| 28.03.2025 | 36,30 | 36,30 | 36,30 | 36,30 | -2,26% | - |
| 27.03.2025 | 37,14 | 37,14 | 37,14 | 37,14 | -7,08% | - |
| 26.03.2025 | 39,34 | 39,97 | 39,34 | 39,97 | 3,74% | 398,00 |
| 25.03.2025 | 38,53 | 38,53 | 38,53 | 38,53 | -0,90% | - |
| 24.03.2025 | 38,39 | 38,88 | 38,39 | 38,88 | 2,32% | 1.533,00 |
| 21.03.2025 | 38,94 | 38,94 | 38,00 | 38,00 | -2,54% | 364,00 |
| 20.03.2025 | 38,99 | 38,99 | 38,99 | 38,99 | 1,40% | - |
| 19.03.2025 | 38,45 | 38,45 | 38,45 | 38,45 | -1,03% | - |
| 18.03.2025 | 38,85 | 38,85 | 38,85 | 38,85 | -1,04% | - |
| 17.03.2025 | 38,13 | 39,26 | 38,13 | 39,26 | 0,80% | 209,00 |
| 14.03.2025 | 37,24 | 38,95 | 37,24 | 38,95 | 7,09% | 38,00 |
| 13.03.2025 | 36,37 | 36,37 | 36,37 | 36,37 | 3,47% | - |
| 12.03.2025 | 35,15 | 35,15 | 35,15 | 35,15 | 2,48% | - |
| 11.03.2025 | 34,15 | 34,30 | 34,15 | 34,30 | -3,49% | 146,00 |
| 10.03.2025 | 36,37 | 36,37 | 35,54 | 35,54 | -5,13% | 100,00 |
| 07.03.2025 | 37,46 | 37,46 | 37,46 | 37,46 | -1,83% | - |
| 06.03.2025 | 38,16 | 38,16 | 38,16 | 38,16 | 4,66% | - |
| 05.03.2025 | 36,57 | 36,57 | 36,46 | 36,46 | -0,60% | 100,00 |
| 04.03.2025 | 37,52 | 37,52 | 36,68 | 36,68 | -4,85% | 20,00 |
| 03.03.2025 | 38,55 | 38,55 | 38,55 | 38,55 | 0,21% | - |
| 28.02.2025 | 38,47 | 38,47 | 38,47 | 38,47 | -1,64% | - |
| 27.02.2025 | 39,11 | 39,11 | 39,11 | 39,11 | -0,61% | - |
| 26.02.2025 | 39,35 | 39,35 | 39,35 | 39,35 | 1,60% | - |
| 25.02.2025 | 38,73 | 38,73 | 38,73 | 38,73 | -1,12% | - |
| 24.02.2025 | 39,02 | 39,17 | 39,02 | 39,17 | -2,80% | 200,00 |
| 21.02.2025 | 41,01 | 41,01 | 40,30 | 40,30 | -0,59% | 62,00 |
| 20.02.2025 | 40,54 | 40,54 | 40,54 | 40,54 | -1,12% | - |
| 19.02.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -1,20% | 25,00 |
| 18.02.2025 | 41,01 | 41,50 | 41,01 | 41,50 | 1,62% | 30,00 |
| 17.02.2025 | 40,84 | 40,84 | 40,84 | 40,84 | -1,94% | - |
| 14.02.2025 | 41,65 | 41,65 | 41,65 | 41,65 | 0,22% | - |
| 13.02.2025 | 40,93 | 41,56 | 40,93 | 41,56 | 2,64% | 30,00 |
| 12.02.2025 | 40,49 | 40,49 | 40,49 | 40,49 | -2,36% | - |
| 11.02.2025 | 41,47 | 41,47 | 41,47 | 41,47 | -0,12% | - |
| 10.02.2025 | 41,52 | 41,52 | 41,52 | 41,52 | 1,86% | - |
| 07.02.2025 | 40,73 | 40,76 | 40,73 | 40,76 | -1,85% | 20,00 |
| 06.02.2025 | 40,69 | 41,53 | 40,69 | 41,53 | 4,22% | 750,00 |
| 05.02.2025 | 39,85 | 39,85 | 39,85 | 39,85 | 3,32% | - |
| 04.02.2025 | 38,57 | 38,57 | 38,57 | 38,57 | -2,99% | - |
| 03.02.2025 | 39,06 | 39,76 | 39,06 | 39,76 | -0,60% | 244,00 |
| 31.01.2025 | 39,92 | 40,00 | 39,92 | 40,00 | 1,73% | 100,00 |
| 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% | - |