44,120$
0,52%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 44,18 | 44,61 | 43,45 | 44,12 | 0,52% | 3.350.331,00 |
| 30.09.2025 | 43,88 | 44,42 | 43,33 | 43,89 | -0,48% | 4.845.638,00 |
| 29.09.2025 | 41,84 | 44,15 | 41,50 | 44,10 | 6,42% | 6.620.067,00 |
| 26.09.2025 | 39,61 | 41,70 | 39,56 | 41,44 | 3,68% | 5.310.434,00 |
| 25.09.2025 | 39,94 | 40,41 | 39,17 | 39,97 | -0,10% | 5.273.509,00 |
| 24.09.2025 | 39,81 | 41,03 | 39,62 | 40,01 | 3,60% | 10.600.886,00 |
| 23.09.2025 | 38,92 | 39,19 | 38,04 | 38,62 | -0,34% | 5.532.319,00 |
| 22.09.2025 | 39,30 | 39,53 | 38,60 | 38,75 | -1,25% | 4.379.016,00 |
| 19.09.2025 | 39,57 | 39,91 | 38,99 | 39,24 | -0,51% | 4.048.972,00 |
| 18.09.2025 | 39,97 | 40,36 | 39,37 | 39,44 | -0,55% | 2.981.786,00 |
| 17.09.2025 | 39,80 | 40,61 | 39,22 | 39,66 | -1,32% | 4.494.800,00 |
| 16.09.2025 | 41,85 | 42,21 | 40,09 | 40,19 | -4,17% | 8.539.314,00 |
| 15.09.2025 | 41,75 | 42,77 | 41,61 | 41,94 | 0,12% | 5.959.757,00 |
| 12.09.2025 | 41,73 | 42,21 | 41,07 | 41,89 | 0,55% | 6.614.482,00 |
| 11.09.2025 | 40,01 | 41,90 | 40,01 | 41,66 | 2,99% | 8.267.338,00 |
| 10.09.2025 | 40,00 | 40,68 | 39,73 | 40,45 | 3,53% | 13.160.638,00 |
| 09.09.2025 | 40,65 | 41,55 | 38,56 | 39,07 | 11,28% | 41.720.653,00 |
| 08.09.2025 | 35,34 | 35,75 | 34,31 | 35,11 | 2,33% | 6.389.378,00 |
| 05.09.2025 | 33,38 | 34,45 | 33,24 | 34,31 | 4,70% | 5.199.905,00 |
| 04.09.2025 | 33,27 | 33,38 | 31,68 | 32,77 | -2,85% | 12.471.492,00 |
| 03.09.2025 | 33,88 | 34,91 | 33,72 | 33,73 | 0,54% | 8.714.812,00 |
| 02.09.2025 | 33,75 | 33,95 | 32,85 | 33,55 | -1,87% | 3.700.671,00 |
| 29.08.2025 | 33,90 | 34,40 | 33,76 | 34,19 | 1,24% | 2.497.978,00 |
| 28.08.2025 | 33,11 | 33,98 | 33,10 | 33,77 | 2,55% | 3.672.180,00 |
| 27.08.2025 | 32,82 | 32,95 | 32,36 | 32,93 | -1,02% | 2.433.455,00 |
| 26.08.2025 | 33,04 | 33,36 | 32,69 | 33,27 | -0,12% | 3.577.939,00 |
| 25.08.2025 | 33,65 | 33,99 | 33,18 | 33,31 | -0,89% | 2.029.503,00 |
| 22.08.2025 | 31,85 | 34,06 | 31,79 | 33,61 | 5,82% | 4.897.542,00 |
| 21.08.2025 | 31,15 | 31,77 | 31,10 | 31,76 | 1,57% | 2.534.358,00 |
| 20.08.2025 | 31,44 | 31,44 | 30,98 | 31,27 | -0,41% | 2.677.878,00 |
| 19.08.2025 | 31,85 | 31,98 | 31,36 | 31,40 | -0,73% | 2.344.925,00 |
| 18.08.2025 | 32,13 | 32,14 | 31,61 | 31,63 | -1,89% | 2.300.443,00 |
| 15.08.2025 | 32,66 | 32,66 | 32,19 | 32,24 | -0,09% | 1.950.560,00 |
| 14.08.2025 | 32,18 | 32,41 | 31,79 | 32,27 | -1,41% | 2.253.069,00 |
| 13.08.2025 | 32,79 | 33,07 | 32,55 | 32,73 | 0,68% | 3.407.349,00 |
| 12.08.2025 | 32,56 | 32,80 | 32,33 | 32,51 | 0,65% | 3.663.277,00 |
| 11.08.2025 | 32,72 | 33,13 | 31,98 | 32,30 | -2,21% | 3.782.749,00 |
| 08.08.2025 | 33,48 | 33,75 | 33,02 | 33,03 | -0,51% | 3.808.082,00 |
| 07.08.2025 | 32,83 | 33,28 | 32,78 | 33,20 | 2,53% | 2.543.770,00 |
| 06.08.2025 | 32,70 | 32,86 | 32,23 | 32,38 | -0,64% | 2.539.124,00 |
| 05.08.2025 | 32,41 | 32,61 | 31,72 | 32,59 | 0,25% | 2.851.657,00 |
| 04.08.2025 | 32,00 | 32,59 | 31,64 | 32,51 | 2,85% | 2.645.697,00 |
| 01.08.2025 | 32,00 | 32,33 | 31,31 | 31,61 | -2,62% | 4.353.356,00 |
| 31.07.2025 | 31,96 | 32,80 | 31,60 | 32,46 | 1,03% | 5.296.980,00 |
| 30.07.2025 | 32,97 | 34,48 | 31,47 | 32,13 | -2,70% | 11.466.610,00 |
| 29.07.2025 | 33,89 | 33,89 | 32,66 | 33,02 | -2,10% | 4.920.428,00 |
| 28.07.2025 | 32,80 | 34,10 | 32,61 | 33,73 | 2,21% | 8.897.121,00 |
| 25.07.2025 | 34,67 | 34,67 | 32,99 | 33,00 | -6,04% | 12.645.233,00 |
| 24.07.2025 | 37,04 | 37,45 | 35,12 | 35,12 | -8,99% | 11.809.319,00 |
| 23.07.2025 | 39,18 | 39,29 | 38,24 | 38,59 | -0,52% | 4.713.185,00 |
| 22.07.2025 | 38,19 | 38,79 | 37,65 | 38,79 | 2,16% | 4.612.724,00 |
| 21.07.2025 | 38,28 | 38,50 | 37,78 | 37,97 | 1,20% | 4.343.791,00 |
| 18.07.2025 | 38,29 | 38,29 | 37,43 | 37,52 | -1,39% | 2.476.249,00 |
| 17.07.2025 | 36,90 | 38,27 | 36,87 | 38,05 | 2,62% | 4.311.853,00 |
| 16.07.2025 | 37,61 | 37,61 | 36,45 | 37,08 | -1,20% | 3.461.610,00 |
| 15.07.2025 | 38,06 | 38,28 | 37,12 | 37,53 | -2,16% | 4.620.498,00 |
| 14.07.2025 | 38,07 | 38,39 | 37,80 | 38,36 | 0,13% | 2.174.016,00 |
| 11.07.2025 | 38,18 | 38,33 | 37,42 | 38,31 | -1,29% | 4.451.644,00 |
| 10.07.2025 | 39,27 | 39,35 | 38,50 | 38,81 | 0,96% | 4.986.821,00 |
| 09.07.2025 | 39,25 | 39,53 | 38,18 | 38,44 | -1,74% | 4.209.403,00 |
| 08.07.2025 | 40,65 | 41,72 | 38,72 | 39,12 | -2,88% | 10.309.323,00 |
| 07.07.2025 | 40,41 | 40,81 | 39,93 | 40,28 | -1,32% | 2.911.399,00 |
| 03.07.2025 | 41,70 | 41,88 | 40,64 | 40,82 | -2,13% | 1.868.426,00 |
| 02.07.2025 | 40,91 | 42,38 | 40,61 | 41,71 | 3,50% | 4.582.234,00 |
| 01.07.2025 | 40,65 | 41,16 | 39,92 | 40,30 | -0,20% | 2.002.369,00 |
| 30.06.2025 | 40,40 | 40,97 | 40,07 | 40,38 | -0,37% | 2.714.304,00 |
| 27.06.2025 | 41,25 | 41,33 | 40,33 | 40,53 | -2,29% | 4.263.981,00 |
| 26.06.2025 | 39,14 | 41,67 | 39,14 | 41,48 | 8,44% | 5.889.235,00 |
| 25.06.2025 | 38,53 | 38,76 | 37,95 | 38,25 | -0,78% | 2.430.563,00 |
| 24.06.2025 | 38,36 | 38,69 | 38,16 | 38,55 | 0,89% | 2.980.758,00 |
| 23.06.2025 | 37,08 | 38,48 | 37,02 | 38,21 | 2,03% | 2.600.683,00 |
| 20.06.2025 | 38,53 | 38,53 | 37,44 | 37,45 | -2,07% | 2.179.075,00 |
| 18.06.2025 | 38,47 | 38,76 | 38,16 | 38,24 | -0,65% | 2.589.039,00 |
| 17.06.2025 | 39,04 | 39,40 | 38,37 | 38,49 | -1,61% | 2.203.374,00 |
| 16.06.2025 | 39,00 | 39,52 | 38,96 | 39,12 | 1,35% | 2.692.772,00 |
| 13.06.2025 | 37,16 | 38,89 | 37,04 | 38,60 | 1,66% | 3.182.825,00 |
| 12.06.2025 | 38,16 | 38,85 | 37,89 | 37,97 | -2,14% | 5.051.083,00 |
| 11.06.2025 | 39,03 | 39,07 | 38,16 | 38,80 | -0,54% | 2.675.815,00 |
| 10.06.2025 | 39,04 | 39,23 | 38,57 | 39,01 | 0,05% | 2.414.260,00 |
| 09.06.2025 | 38,88 | 39,38 | 38,71 | 38,99 | 1,09% | 2.492.595,00 |
| 06.06.2025 | 38,83 | 39,12 | 38,50 | 38,57 | -0,08% | 3.077.225,00 |
| 05.06.2025 | 38,32 | 39,14 | 38,15 | 38,60 | 3,57% | 4.186.023,00 |
| 04.06.2025 | 37,14 | 37,72 | 37,01 | 37,27 | 0,57% | 1.859.728,00 |
| 03.06.2025 | 36,48 | 37,10 | 36,21 | 37,06 | 0,27% | 2.198.559,00 |
| 02.06.2025 | 37,77 | 37,94 | 36,42 | 36,96 | -0,24% | 3.672.663,00 |
| 30.05.2025 | 37,46 | 37,60 | 36,54 | 37,05 | -1,67% | 2.433.722,00 |
| 29.05.2025 | 37,93 | 38,13 | 37,48 | 37,68 | 0,75% | 1.845.644,00 |
| 28.05.2025 | 37,71 | 37,85 | 37,00 | 37,40 | -1,22% | 2.515.645,00 |
| 27.05.2025 | 37,98 | 38,45 | 37,39 | 37,86 | 3,44% | 4.466.453,00 |
| 23.05.2025 | 35,15 | 36,63 | 35,15 | 36,60 | 3,19% | 2.992.378,00 |
| 22.05.2025 | 35,32 | 35,75 | 35,27 | 35,47 | -0,48% | 1.857.319,00 |
| 21.05.2025 | 35,90 | 36,23 | 35,62 | 35,64 | -0,89% | 1.788.687,00 |
| 20.05.2025 | 35,95 | 36,20 | 35,70 | 35,96 | -0,08% | 2.826.702,00 |
| 19.05.2025 | 35,15 | 36,03 | 35,15 | 35,99 | 0,87% | 1.724.529,00 |
| 16.05.2025 | 36,00 | 36,30 | 34,80 | 35,68 | -2,22% | 4.972.576,00 |
| 15.05.2025 | 36,62 | 36,67 | 35,83 | 36,49 | -1,64% | 3.308.205,00 |
| 14.05.2025 | 37,66 | 37,67 | 36,92 | 37,10 | -2,29% | 3.282.187,00 |
| 13.05.2025 | 37,83 | 38,80 | 37,77 | 37,97 | 0,80% | 3.464.679,00 |
| 12.05.2025 | 37,98 | 38,88 | 37,44 | 37,67 | 5,43% | 6.181.909,00 |
| 09.05.2025 | 35,09 | 35,87 | 35,02 | 35,73 | 2,94% | 3.074.554,00 |