46,510€
0,48%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 46,52 | 47,34 | 45,75 | 46,65 | 0,64% | - |
| 16.10.2024 | 45,46 | 46,82 | 45,43 | 46,36 | 2,22% | - |
| 15.10.2024 | 46,67 | 46,80 | 45,13 | 45,35 | -3,14% | 100,00 |
| 14.10.2024 | 47,06 | 47,12 | 45,24 | 46,82 | -0,04% | 120,00 |
| 11.10.2024 | 46,35 | 47,12 | 45,82 | 46,84 | 1,59% | 400,00 |
| 10.10.2024 | 44,97 | 46,22 | 44,40 | 46,11 | 2,40% | - |
| 09.10.2024 | 44,22 | 45,31 | 43,60 | 45,03 | 1,73% | - |
| 08.10.2024 | 46,64 | 46,65 | 43,82 | 44,26 | -5,00% | - |
| 07.10.2024 | 47,21 | 47,38 | 46,11 | 46,59 | -1,31% | - |
| 04.10.2024 | 46,49 | 47,79 | 46,24 | 47,21 | 1,25% | 150,00 |
| 03.10.2024 | 47,40 | 47,46 | 46,14 | 46,63 | -1,68% | - |
| 02.10.2024 | 46,72 | 47,93 | 46,37 | 47,42 | 1,17% | 80,00 |
| 01.10.2024 | 47,13 | 48,41 | 46,42 | 46,87 | -0,11% | - |
| 30.09.2024 | 47,07 | 47,42 | 46,12 | 46,92 | -0,09% | - |
| 27.09.2024 | 47,72 | 47,93 | 46,58 | 46,96 | -1,71% | - |
| 26.09.2024 | 45,42 | 48,45 | 45,40 | 47,78 | 5,18% | 1.000,00 |
| 25.09.2024 | 45,45 | 45,72 | 44,97 | 45,42 | -0,44% | - |
| 24.09.2024 | 44,25 | 46,86 | 44,24 | 45,62 | 3,25% | - |
| 23.09.2024 | 44,08 | 44,86 | 43,73 | 44,19 | 0,81% | 5.500,00 |
| 20.09.2024 | 43,97 | 44,32 | 42,91 | 43,83 | -0,13% | - |
| 19.09.2024 | 43,09 | 44,38 | 43,09 | 43,89 | 3,49% | - |
| 18.09.2024 | 42,13 | 43,30 | 41,72 | 42,41 | 0,77% | - |
| 17.09.2024 | 42,24 | 42,55 | 41,89 | 42,08 | -0,50% | - |
| 16.09.2024 | 41,83 | 42,66 | 41,11 | 42,29 | 1,12% | - |
| 13.09.2024 | 41,72 | 42,52 | 41,56 | 41,82 | 0,06% | - |
| 12.09.2024 | 40,77 | 42,02 | 40,70 | 41,80 | 2,83% | - |
| 11.09.2024 | 40,12 | 40,78 | 39,45 | 40,65 | 1,26% | - |
| 10.09.2024 | 39,89 | 40,38 | 39,42 | 40,14 | 0,17% | - |
| 09.09.2024 | 39,02 | 40,56 | 39,02 | 40,07 | 2,12% | - |
| 06.09.2024 | 40,33 | 40,70 | 38,93 | 39,24 | -2,51% | - |
| 05.09.2024 | 40,81 | 41,61 | 40,18 | 40,25 | -1,08% | - |
| 04.09.2024 | 40,36 | 41,36 | 39,94 | 40,69 | 0,94% | - |
| 03.09.2024 | 42,82 | 43,02 | 40,23 | 40,31 | -5,99% | - |
| 02.09.2024 | 43,23 | 43,35 | 42,88 | 42,88 | -1,00% | - |
| 30.08.2024 | 42,66 | 43,48 | 42,61 | 43,32 | 1,37% | - |
| 29.08.2024 | 42,42 | 43,13 | 42,41 | 42,73 | 0,89% | - |
| 28.08.2024 | 43,51 | 43,81 | 42,19 | 42,36 | -3,07% | - |
| 27.08.2024 | 44,01 | 44,37 | 43,61 | 43,70 | -0,96% | - |
| 26.08.2024 | 43,72 | 44,63 | 43,71 | 44,12 | 0,97% | - |
| 23.08.2024 | 43,22 | 44,12 | 43,11 | 43,70 | 1,25% | - |
| 22.08.2024 | 43,81 | 44,04 | 43,04 | 43,16 | -1,62% | 2.460,00 |
| 21.08.2024 | 43,74 | 44,25 | 43,56 | 43,87 | 0,70% | - |
| 20.08.2024 | 44,45 | 44,78 | 43,47 | 43,56 | -2,18% | - |
| 19.08.2024 | 44,11 | 44,76 | 43,81 | 44,53 | 0,71% | 240,00 |
| 16.08.2024 | 44,63 | 44,82 | 43,88 | 44,22 | -1,01% | 100,00 |
| 15.08.2024 | 42,82 | 44,80 | 42,48 | 44,67 | 5,07% | - |
| 14.08.2024 | 42,35 | 43,05 | 41,77 | 42,51 | 0,21% | - |
| 13.08.2024 | 42,31 | 42,77 | 41,71 | 42,42 | -0,11% | - |
| 12.08.2024 | 41,70 | 42,60 | 41,34 | 42,47 | 2,09% | 4,00 |
| 09.08.2024 | 41,00 | 41,81 | 41,00 | 41,60 | 1,13% | - |
| 08.08.2024 | 40,01 | 41,37 | 39,86 | 41,13 | 3,13% | - |
| 07.08.2024 | 41,44 | 42,34 | 39,70 | 39,88 | -3,57% | - |
| 06.08.2024 | 40,41 | 41,74 | 40,16 | 41,36 | 2,14% | - |
| 05.08.2024 | 41,31 | 41,34 | 37,85 | 40,49 | -2,10% | - |
| 02.08.2024 | 43,72 | 44,06 | 40,64 | 41,36 | -5,29% | - |
| 01.08.2024 | 45,22 | 45,49 | 42,99 | 43,67 | -3,53% | - |
| 31.07.2024 | 44,00 | 45,86 | 43,98 | 45,27 | 3,21% | - |
| 30.07.2024 | 44,07 | 44,68 | 43,38 | 43,86 | -0,11% | - |
| 29.07.2024 | 43,81 | 44,66 | 42,91 | 43,91 | 0,48% | - |
| 26.07.2024 | 42,52 | 44,60 | 42,12 | 43,70 | 3,73% | - |
| 25.07.2024 | 41,29 | 42,41 | 40,74 | 42,13 | 1,12% | - |
| 24.07.2024 | 42,23 | 42,59 | 40,78 | 41,67 | -1,30% | 180,00 |
| 23.07.2024 | 42,05 | 42,55 | 41,30 | 42,22 | 0,02% | - |
| 22.07.2024 | 42,83 | 43,14 | 41,68 | 42,21 | -1,84% | - |
| 19.07.2024 | 42,10 | 43,20 | 41,61 | 43,00 | 1,93% | - |
| 18.07.2024 | 44,44 | 44,60 | 41,91 | 42,18 | -4,72% | - |
| 17.07.2024 | 45,57 | 45,67 | 44,18 | 44,27 | -3,12% | - |
| 16.07.2024 | 46,11 | 46,40 | 45,10 | 45,70 | -0,38% | - |
| 15.07.2024 | 46,90 | 47,35 | 45,85 | 45,87 | -1,46% | 350,00 |
| 12.07.2024 | 45,44 | 48,25 | 45,30 | 46,55 | 2,13% | 4.000,00 |
| 11.07.2024 | 46,00 | 46,61 | 44,93 | 45,58 | -0,63% | - |
| 10.07.2024 | 44,66 | 46,28 | 44,11 | 45,87 | 2,73% | 27,00 |
| 09.07.2024 | 45,15 | 45,76 | 44,43 | 44,65 | -0,93% | 60,00 |
| 08.07.2024 | 46,49 | 46,73 | 44,91 | 45,07 | -3,12% | - |
| 05.07.2024 | 46,40 | 48,69 | 46,37 | 46,52 | -0,68% | - |
| 04.07.2024 | 46,43 | 46,86 | 46,29 | 46,84 | 0,14% | - |
| 03.07.2024 | 45,25 | 46,84 | 45,18 | 46,78 | 3,55% | - |
| 02.07.2024 | 44,87 | 45,17 | 43,91 | 45,17 | 0,74% | - |
| 01.07.2024 | 44,66 | 45,80 | 44,45 | 44,84 | 0,55% | - |
| 28.06.2024 | 44,86 | 46,09 | 44,49 | 44,60 | -0,56% | - |
| 27.06.2024 | 45,10 | 45,53 | 44,77 | 44,85 | -0,70% | - |
| 26.06.2024 | 43,81 | 45,18 | 43,81 | 45,16 | 1,55% | - |
| 25.06.2024 | 44,72 | 45,29 | 44,41 | 44,47 | -0,86% | - |
| 24.06.2024 | 44,21 | 45,31 | 44,09 | 44,86 | 1,49% | - |
| 21.06.2024 | 44,91 | 45,30 | 43,87 | 44,20 | -1,48% | - |
| 20.06.2024 | 43,97 | 45,11 | 43,90 | 44,86 | 2,50% | - |
| 19.06.2024 | 44,18 | 44,76 | 43,51 | 43,77 | -0,93% | - |
| 18.06.2024 | 44,61 | 44,73 | 43,57 | 44,18 | -0,77% | - |
| 17.06.2024 | 44,40 | 44,79 | 43,09 | 44,52 | 0,18% | - |
| 14.06.2024 | 44,36 | 45,03 | 43,88 | 44,44 | 0,55% | - |
| 13.06.2024 | 44,30 | 44,39 | 43,47 | 44,20 | -0,43% | 66,00 |
| 12.06.2024 | 45,05 | 46,37 | 44,25 | 44,39 | -1,12% | 1.650,00 |
| 11.06.2024 | 45,76 | 45,96 | 44,64 | 44,89 | -2,29% | - |
| 10.06.2024 | 45,89 | 46,69 | 45,24 | 45,94 | 0,87% | 350,00 |
| 07.06.2024 | 46,89 | 46,96 | 45,25 | 45,55 | -2,82% | 350,00 |
| 06.06.2024 | 45,75 | 46,89 | 45,36 | 46,87 | 2,90% | 6.370,00 |
| 05.06.2024 | 44,58 | 45,89 | 44,16 | 45,55 | 2,68% | - |
| 04.06.2024 | 47,16 | 47,24 | 43,57 | 44,36 | -6,01% | 33,00 |
| 03.06.2024 | 48,18 | 48,74 | 47,11 | 47,19 | -1,61% | 25,00 |
| 31.05.2024 | 47,53 | 48,07 | 47,07 | 47,96 | 1,05% | 700,00 |