41,350$
-0,86%
Echtzeit-Aktienkurs Teck Resources Limited
Bid:
Ask:
Aktienkurse zur Teck Resources Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 34,27 | 34,94 | 33,93 | 34,71 | 2,12% | 2.762.635,00 |
| 07.05.2025 | 35,00 | 35,00 | 33,58 | 33,99 | -3,16% | 2.836.637,00 |
| 06.05.2025 | 34,77 | 35,32 | 34,63 | 35,10 | 0,60% | 2.203.915,00 |
| 05.05.2025 | 35,34 | 35,40 | 34,87 | 34,89 | -1,64% | 2.346.693,00 |
| 02.05.2025 | 35,09 | 35,57 | 34,62 | 35,47 | 3,71% | 3.019.498,00 |
| 01.05.2025 | 34,22 | 34,90 | 33,93 | 34,20 | 0,62% | 2.552.396,00 |
| 30.04.2025 | 33,45 | 34,13 | 32,92 | 33,99 | -3,52% | 5.324.187,00 |
| 29.04.2025 | 35,44 | 36,11 | 35,18 | 35,23 | -0,42% | 1.889.634,00 |
| 28.04.2025 | 35,49 | 36,19 | 35,08 | 35,38 | -0,56% | 1.950.355,00 |
| 25.04.2025 | 35,48 | 36,19 | 35,29 | 35,58 | -1,82% | 3.668.027,00 |
| 24.04.2025 | 35,60 | 36,85 | 35,56 | 36,24 | 3,90% | 4.898.737,00 |
| 23.04.2025 | 34,95 | 36,08 | 34,53 | 34,88 | 3,07% | 4.973.693,00 |
| 22.04.2025 | 33,42 | 34,48 | 33,10 | 33,84 | 3,39% | 3.584.215,00 |
| 21.04.2025 | 33,12 | 33,28 | 32,16 | 32,73 | -0,55% | 2.142.039,00 |
| 17.04.2025 | 33,50 | 33,65 | 32,49 | 32,91 | -1,61% | 2.714.398,00 |
| 16.04.2025 | 33,66 | 33,96 | 32,70 | 33,45 | -1,09% | 4.336.234,00 |
| 15.04.2025 | 33,75 | 34,24 | 33,56 | 33,82 | 0,27% | 1.830.693,00 |
| 14.04.2025 | 34,37 | 34,73 | 33,27 | 33,73 | 0,39% | 3.463.396,00 |
| 11.04.2025 | 32,39 | 33,91 | 32,07 | 33,60 | 5,83% | 5.399.663,00 |
| 10.04.2025 | 32,55 | 32,74 | 30,96 | 31,75 | -4,94% | 5.705.210,00 |
| 09.04.2025 | 28,86 | 34,36 | 28,32 | 33,40 | 14,97% | 10.310.270,00 |
| 08.04.2025 | 32,00 | 32,60 | 28,55 | 29,05 | -4,25% | 5.370.359,00 |
| 07.04.2025 | 28,50 | 32,02 | 28,35 | 30,34 | 1,27% | 5.630.029,00 |
| 04.04.2025 | 31,82 | 32,16 | 29,26 | 29,96 | -12,09% | 8.959.672,00 |
| 03.04.2025 | 35,68 | 35,82 | 33,82 | 34,08 | -9,36% | 6.735.014,00 |
| 02.04.2025 | 36,88 | 37,68 | 36,40 | 37,60 | 2,40% | 2.593.144,00 |
| 01.04.2025 | 36,04 | 36,90 | 35,72 | 36,72 | 0,80% | 3.762.580,00 |
| 31.03.2025 | 36,20 | 36,63 | 35,14 | 36,43 | -2,72% | 4.081.701,00 |
| 28.03.2025 | 39,01 | 39,25 | 37,15 | 37,45 | -4,76% | 4.462.147,00 |
| 27.03.2025 | 39,25 | 39,64 | 38,86 | 39,32 | -1,99% | 3.535.197,00 |
| 26.03.2025 | 42,89 | 42,99 | 40,08 | 40,12 | -6,11% | 5.879.449,00 |
| 25.03.2025 | 42,60 | 42,93 | 42,38 | 42,73 | 1,96% | 2.715.021,00 |
| 24.03.2025 | 42,19 | 42,70 | 41,68 | 41,91 | 1,06% | 2.682.237,00 |
| 21.03.2025 | 41,75 | 41,85 | 40,77 | 41,47 | -2,38% | 3.531.840,00 |
| 20.03.2025 | 41,82 | 42,96 | 41,80 | 42,48 | -0,26% | 2.421.205,00 |
| 19.03.2025 | 42,30 | 43,14 | 42,06 | 42,59 | 0,76% | 3.177.667,00 |
| 18.03.2025 | 43,25 | 43,30 | 41,63 | 42,27 | -1,17% | 3.535.983,00 |
| 17.03.2025 | 42,55 | 43,08 | 42,39 | 42,77 | 1,54% | 2.551.269,00 |
| 14.03.2025 | 40,86 | 42,18 | 40,85 | 42,12 | 4,03% | 3.704.217,00 |
| 13.03.2025 | 40,27 | 41,80 | 40,13 | 40,49 | 1,17% | 4.727.530,00 |
| 12.03.2025 | 39,60 | 40,54 | 39,10 | 40,02 | 3,89% | 4.551.075,00 |
| 11.03.2025 | 37,68 | 38,78 | 37,17 | 38,52 | 3,08% | 3.767.603,00 |
| 10.03.2025 | 38,90 | 38,93 | 36,54 | 37,37 | -6,06% | 6.160.043,00 |
| 07.03.2025 | 40,32 | 40,60 | 38,73 | 39,78 | -2,45% | 5.048.464,00 |
| 06.03.2025 | 41,07 | 42,55 | 40,57 | 40,78 | -1,83% | 3.346.867,00 |
| 05.03.2025 | 40,27 | 41,63 | 39,79 | 41,54 | 7,51% | 4.414.554,00 |
| 04.03.2025 | 39,24 | 39,60 | 37,75 | 38,64 | -2,33% | 5.002.010,00 |
| 03.03.2025 | 41,62 | 41,90 | 39,13 | 39,56 | -1,91% | 3.454.924,00 |
| 28.02.2025 | 39,81 | 40,39 | 39,54 | 40,33 | 0,17% | 4.241.363,00 |
| 27.02.2025 | 41,25 | 41,35 | 40,16 | 40,26 | -2,71% | 2.321.911,00 |
| 26.02.2025 | 41,31 | 41,92 | 40,90 | 41,38 | 1,92% | 3.587.664,00 |
| 25.02.2025 | 40,86 | 41,26 | 40,12 | 40,60 | -0,64% | 2.812.489,00 |
| 24.02.2025 | 41,41 | 41,61 | 40,57 | 40,86 | -0,66% | 2.574.354,00 |
| 21.02.2025 | 42,85 | 43,04 | 40,78 | 41,13 | -5,14% | 4.162.249,00 |
| 20.02.2025 | 43,53 | 44,24 | 43,10 | 43,36 | 1,55% | 3.787.648,00 |
| 19.02.2025 | 42,73 | 42,98 | 41,89 | 42,70 | -0,95% | 3.650.763,00 |
| 18.02.2025 | 43,22 | 43,49 | 42,97 | 43,11 | 0,07% | 2.537.526,00 |
| 14.02.2025 | 43,97 | 44,49 | 43,08 | 43,08 | -1,78% | 2.432.871,00 |
| 13.02.2025 | 43,15 | 43,89 | 42,99 | 43,86 | 2,14% | 2.062.990,00 |
| 12.02.2025 | 41,96 | 43,08 | 41,93 | 42,94 | 1,54% | 2.896.458,00 |
| 11.02.2025 | 41,91 | 42,36 | 41,70 | 42,29 | -2,04% | 2.901.720,00 |
| 10.02.2025 | 43,58 | 43,88 | 42,97 | 43,17 | 0,28% | 3.038.883,00 |