46,000€
0,66%
Echtzeit-Aktienkurs Teck Rescources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Rescources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 46,20 | 46,20 | 43,90 | 45,00 | -1,53% | - |
| 01.04.2026 | 44,80 | 46,60 | 44,60 | 45,70 | 2,93% | - |
| 31.03.2026 | 43,00 | 44,80 | 42,00 | 44,40 | 3,50% | 764,00 |
| 30.03.2026 | 42,20 | 43,80 | 41,70 | 42,90 | 1,42% | - |
| 27.03.2026 | 42,60 | 42,70 | 41,00 | 42,30 | 0,24% | - |
| 26.03.2026 | 42,30 | 44,00 | 41,80 | 42,20 | -3,21% | - |
| 25.03.2026 | 43,00 | 44,40 | 42,00 | 43,60 | 4,56% | - |
| 24.03.2026 | 41,40 | 42,00 | 40,40 | 41,70 | 0,48% | - |
| 23.03.2026 | 39,10 | 42,60 | 38,60 | 41,50 | 5,06% | 83,00 |
| 20.03.2026 | 43,10 | 43,10 | 39,20 | 39,50 | -4,36% | 25,00 |
| 19.03.2026 | 43,10 | 43,10 | 40,70 | 41,30 | -4,40% | - |
| 18.03.2026 | 44,60 | 44,60 | 42,60 | 43,20 | -2,04% | - |
| 17.03.2026 | 43,80 | 44,40 | 43,20 | 44,10 | 0,46% | - |
| 16.03.2026 | 43,90 | 45,70 | 43,10 | 43,90 | 0,00% | - |
| 13.03.2026 | 45,40 | 45,90 | 43,40 | 43,90 | -5,59% | - |
| 12.03.2026 | 46,10 | 46,90 | 46,10 | 46,50 | 0,00% | - |
| 11.03.2026 | 44,10 | 47,70 | 44,10 | 46,50 | 1,31% | 3,00 |
| 10.03.2026 | 44,10 | 46,50 | 43,80 | 45,90 | 5,76% | 15,00 |
| 09.03.2026 | 44,10 | 44,20 | 42,20 | 43,40 | -2,91% | 1,00 |
| 06.03.2026 | 46,90 | 47,00 | 43,40 | 44,70 | -4,28% | 22,00 |
| 05.03.2026 | 48,10 | 48,30 | 45,90 | 46,70 | -2,51% | - |
| 04.03.2026 | 48,10 | 48,10 | 47,30 | 47,90 | 1,27% | - |
| 03.03.2026 | 48,90 | 48,90 | 45,70 | 47,30 | -3,27% | 70,00 |
| 02.03.2026 | 50,55 | 50,75 | 48,15 | 48,90 | -2,69% | 1,00 |
| 27.02.2026 | 51,50 | 52,00 | 49,80 | 50,25 | -2,43% | 30,00 |
| 26.02.2026 | 52,00 | 52,00 | 49,85 | 51,50 | -1,44% | 1,00 |
| 25.02.2026 | 51,00 | 53,25 | 50,55 | 52,25 | 2,65% | - |
| 24.02.2026 | 50,00 | 51,50 | 49,80 | 50,90 | 1,80% | 1,00 |
| 23.02.2026 | 50,45 | 52,25 | 49,15 | 50,00 | 1,21% | 600,00 |
| 20.02.2026 | 50,25 | 50,80 | 48,20 | 49,40 | -0,80% | - |
| 19.02.2026 | 50,35 | 50,45 | 48,30 | 49,80 | -1,09% | 1,00 |
| 18.02.2026 | 48,90 | 50,90 | 48,80 | 50,35 | 3,39% | - |
| 17.02.2026 | 49,25 | 49,60 | 46,70 | 48,70 | -1,32% | 300,00 |
| 16.02.2026 | 49,90 | 50,00 | 49,00 | 49,35 | -0,90% | 1,00 |
| 13.02.2026 | 49,25 | 50,40 | 48,00 | 49,80 | 0,20% | - |
| 12.02.2026 | 51,00 | 51,05 | 48,30 | 49,70 | -2,36% | - |
| 11.02.2026 | 49,35 | 51,25 | 48,55 | 50,90 | 3,88% | - |
| 10.02.2026 | 48,90 | 50,10 | 47,00 | 49,00 | 0,62% | - |
| 09.02.2026 | 47,00 | 49,35 | 46,40 | 48,70 | 3,62% | - |
| 06.02.2026 | 46,40 | 47,30 | 45,40 | 47,00 | -1,88% | 1,00 |
| 05.02.2026 | 47,80 | 48,00 | 47,80 | 47,90 | 0,42% | - |
| 04.02.2026 | 50,65 | 52,00 | 47,50 | 47,70 | -5,26% | 54,00 |
| 03.02.2026 | 46,60 | 50,80 | 46,30 | 50,35 | 7,59% | 246,00 |
| 02.02.2026 | 45,80 | 47,70 | 43,50 | 46,80 | 2,86% | 210,00 |
| 30.01.2026 | 49,35 | 49,80 | 45,20 | 45,50 | -7,99% | 171,00 |
| 29.01.2026 | 47,00 | 50,80 | 47,00 | 49,45 | 3,02% | - |
| 28.01.2026 | 47,00 | 48,40 | 46,90 | 48,00 | 2,56% | - |
| 27.01.2026 | 46,30 | 47,40 | 46,20 | 46,80 | 0,21% | 1,00 |
| 26.01.2026 | 44,90 | 47,70 | 44,80 | 46,70 | 3,09% | - |
| 23.01.2026 | 43,80 | 45,70 | 43,40 | 45,30 | 3,19% | - |
| 22.01.2026 | 45,50 | 47,30 | 43,70 | 43,90 | 2,33% | - |
| 21.01.2026 | 42,90 | 43,20 | 42,90 | 42,90 | -0,46% | - |
| 20.01.2026 | 43,70 | 44,20 | 42,40 | 43,10 | -1,82% | 1,00 |
| 19.01.2026 | 45,00 | 45,10 | 43,10 | 43,90 | 0,92% | - |
| 16.01.2026 | 45,00 | 45,40 | 42,90 | 43,50 | -3,55% | - |
| 15.01.2026 | 44,80 | 45,20 | 43,60 | 45,10 | 0,22% | 13,00 |
| 14.01.2026 | 42,90 | 45,10 | 42,70 | 45,00 | 4,41% | - |
| 13.01.2026 | 43,30 | 44,10 | 42,90 | 43,10 | 0,00% | - |
| 09.01.2026 | 42,50 | 43,90 | 41,50 | 43,10 | 0,94% | 69,00 |
| 08.01.2026 | 42,80 | 42,80 | 41,40 | 42,70 | 0,71% | - |
| 07.01.2026 | 43,90 | 44,00 | 41,40 | 42,40 | -3,64% | 40,00 |
| 06.01.2026 | 42,70 | 44,90 | 42,10 | 44,00 | 2,56% | 11,00 |
| 05.01.2026 | 41,10 | 43,20 | 39,60 | 42,90 | 5,15% | - |
| 02.01.2026 | 40,80 | 41,70 | 40,70 | 40,80 | 0,49% | - |
| 30.12.2025 | 40,50 | 40,80 | 40,50 | 40,60 | 0,25% | - |
| 29.12.2025 | 39,70 | 40,80 | 38,90 | 40,50 | 2,79% | - |
| 23.12.2025 | 38,50 | 39,70 | 38,30 | 39,40 | 3,41% | 29,00 |
| 22.12.2025 | 38,20 | 39,20 | 37,80 | 38,10 | -0,78% | - |
| 19.12.2025 | 38,70 | 39,10 | 38,00 | 38,40 | -0,26% | 40,00 |
| 18.12.2025 | 37,80 | 38,60 | 37,40 | 38,50 | 4,05% | - |
| 17.12.2025 | 36,70 | 37,30 | 36,70 | 37,00 | 0,82% | - |
| 16.12.2025 | 37,00 | 38,00 | 36,30 | 36,70 | -1,08% | - |
| 15.12.2025 | 36,80 | 38,80 | 36,20 | 37,10 | 0,54% | - |
| 12.12.2025 | 38,40 | 38,50 | 36,30 | 36,90 | -3,91% | - |
| 11.12.2025 | 37,50 | 38,90 | 36,60 | 38,40 | 2,40% | - |
| 10.12.2025 | 38,50 | 38,80 | 37,10 | 37,50 | -2,60% | - |
| 09.12.2025 | 38,10 | 38,70 | 37,60 | 38,50 | 0,26% | - |
| 08.12.2025 | 38,90 | 39,60 | 38,30 | 38,40 | -1,29% | - |
| 05.12.2025 | 38,60 | 39,80 | 38,60 | 38,90 | 1,04% | - |
| 04.12.2025 | 38,30 | 39,30 | 38,10 | 38,50 | 0,26% | - |
| 03.12.2025 | 37,30 | 38,50 | 36,20 | 38,40 | 3,50% | - |
| 02.12.2025 | 37,30 | 37,90 | 36,60 | 37,10 | -1,33% | - |
| 01.12.2025 | 36,80 | 38,20 | 36,30 | 37,60 | 2,17% | 31,00 |
| 28.11.2025 | 36,90 | 37,60 | 35,60 | 36,80 | -0,54% | - |
| 27.11.2025 | 36,90 | 37,20 | 36,70 | 37,00 | -0,27% | - |
| 26.11.2025 | 36,70 | 37,60 | 36,60 | 37,10 | 1,37% | - |
| 25.11.2025 | 35,80 | 36,70 | 35,50 | 36,60 | 2,52% | - |
| 24.11.2025 | 34,70 | 36,00 | 34,40 | 35,70 | 5,31% | 500,00 |
| 21.11.2025 | 33,30 | 35,10 | 33,20 | 33,90 | 0,30% | - |
| 20.11.2025 | 34,90 | 35,90 | 33,40 | 33,80 | -3,15% | - |
| 19.11.2025 | 33,90 | 36,00 | 33,60 | 34,90 | 1,75% | - |
| 18.11.2025 | 35,10 | 35,10 | 33,40 | 34,30 | -2,56% | - |
| 17.11.2025 | 35,60 | 36,10 | 34,70 | 35,20 | -1,12% | 4,00 |
| 14.11.2025 | 36,10 | 37,30 | 35,20 | 35,60 | -0,56% | 65,00 |
| 13.11.2025 | 37,90 | 38,00 | 35,70 | 35,80 | -5,54% | - |
| 12.11.2025 | 37,20 | 38,10 | 36,10 | 37,90 | 2,16% | - |
| 11.11.2025 | 36,90 | 37,80 | 36,50 | 37,10 | 0,00% | - |
| 10.11.2025 | 35,80 | 37,60 | 35,30 | 37,10 | 3,92% | - |
| 07.11.2025 | 36,10 | 37,20 | 35,40 | 35,70 | -1,65% | - |
| 06.11.2025 | 36,50 | 37,40 | 35,90 | 36,30 | 0,00% | - |