35,590$
-1,79%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 43,37 | 44,32 | 42,78 | 43,05 | 1,08% | 4.561.185,00 |
| 06.02.2025 | 43,17 | 43,40 | 42,34 | 42,59 | 0,21% | 1.950.267,00 |
| 05.02.2025 | 41,93 | 42,60 | 41,66 | 42,50 | 1,31% | 2.187.061,00 |
| 04.02.2025 | 40,35 | 42,05 | 40,17 | 41,95 | 4,64% | 3.104.522,00 |
| 03.02.2025 | 39,36 | 40,88 | 39,05 | 40,09 | -1,93% | 4.108.612,00 |
| 31.01.2025 | 41,50 | 41,99 | 40,79 | 40,88 | -1,99% | 2.197.977,00 |
| 30.01.2025 | 41,63 | 42,13 | 41,26 | 41,71 | 1,36% | 2.325.053,00 |
| 29.01.2025 | 40,90 | 41,72 | 40,71 | 41,15 | 0,73% | 3.261.875,00 |
| 28.01.2025 | 42,38 | 42,38 | 40,68 | 40,85 | -3,75% | 3.282.722,00 |
| 27.01.2025 | 42,70 | 42,70 | 41,68 | 42,44 | -2,12% | 3.055.945,00 |
| 24.01.2025 | 43,94 | 44,06 | 43,28 | 43,36 | 0,02% | 2.170.145,00 |
| 23.01.2025 | 42,85 | 43,51 | 42,59 | 43,35 | 1,03% | 2.979.234,00 |
| 22.01.2025 | 44,08 | 44,14 | 42,85 | 42,91 | -1,90% | 2.577.644,00 |
| 21.01.2025 | 43,99 | 44,50 | 43,43 | 43,74 | 1,34% | 3.765.515,00 |
| 17.01.2025 | 42,52 | 43,97 | 42,30 | 43,16 | 1,89% | 4.108.107,00 |
| 16.01.2025 | 42,82 | 42,99 | 41,29 | 42,36 | -0,98% | 5.001.733,00 |
| 15.01.2025 | 43,22 | 43,42 | 42,54 | 42,78 | 0,66% | 1.898.300,00 |
| 14.01.2025 | 42,50 | 42,82 | 42,30 | 42,50 | 0,64% | 2.052.063,00 |
| 13.01.2025 | 41,90 | 42,86 | 41,71 | 42,23 | 0,48% | 2.431.790,00 |
| 10.01.2025 | 42,32 | 42,46 | 41,54 | 42,03 | 1,35% | 3.801.629,00 |
| 08.01.2025 | 40,80 | 41,75 | 40,59 | 41,47 | 0,73% | 2.429.714,00 |
| 07.01.2025 | 41,77 | 41,88 | 40,92 | 41,17 | -0,65% | 1.979.503,00 |
| 06.01.2025 | 42,12 | 42,45 | 41,37 | 41,44 | 1,10% | 2.539.979,00 |
| 03.01.2025 | 41,20 | 41,37 | 40,44 | 40,99 | 0,17% | 1.546.417,00 |
| 02.01.2025 | 41,09 | 41,28 | 40,64 | 40,92 | 0,96% | 1.257.912,00 |
| 31.12.2024 | 40,24 | 40,89 | 40,19 | 40,53 | 0,47% | 1.474.633,00 |
| 30.12.2024 | 40,50 | 40,59 | 40,04 | 40,34 | -1,15% | 1.805.425,00 |
| 27.12.2024 | 40,73 | 41,20 | 40,54 | 40,81 | -0,73% | 1.420.146,00 |
| 26.12.2024 | 41,00 | 41,28 | 40,89 | 41,11 | -0,17% | 1.776.320,00 |
| 24.12.2024 | 41,48 | 41,48 | 40,83 | 41,18 | -0,17% | 664.534,00 |
| 23.12.2024 | 40,54 | 41,39 | 40,53 | 41,25 | 0,76% | 2.147.242,00 |
| 20.12.2024 | 39,80 | 41,33 | 39,75 | 40,94 | 2,38% | 3.471.461,00 |
| 19.12.2024 | 40,30 | 40,67 | 39,86 | 39,99 | -0,32% | 2.308.221,00 |
| 18.12.2024 | 42,00 | 42,09 | 39,81 | 40,12 | -4,68% | 2.807.006,00 |
| 17.12.2024 | 42,12 | 42,44 | 41,76 | 42,09 | -1,52% | 2.927.879,00 |
| 16.12.2024 | 43,56 | 44,00 | 42,42 | 42,74 | -3,06% | 3.130.817,00 |
| 13.12.2024 | 44,57 | 44,73 | 43,62 | 44,09 | -2,46% | 3.021.104,00 |
| 12.12.2024 | 45,64 | 45,80 | 45,00 | 45,20 | -1,44% | 1.520.410,00 |
| 11.12.2024 | 45,57 | 45,96 | 45,40 | 45,86 | 0,81% | 2.048.827,00 |
| 10.12.2024 | 45,88 | 46,41 | 45,29 | 45,49 | -2,78% | 1.768.627,00 |
| 09.12.2024 | 47,05 | 47,86 | 46,53 | 46,79 | 4,07% | 3.839.444,00 |
| 06.12.2024 | 45,24 | 45,49 | 44,91 | 44,96 | -1,01% | 2.098.531,00 |
| 05.12.2024 | 45,70 | 45,98 | 45,17 | 45,42 | -0,79% | 2.015.941,00 |
| 04.12.2024 | 46,32 | 46,47 | 45,75 | 45,78 | -0,74% | 1.817.340,00 |
| 03.12.2024 | 47,50 | 48,47 | 45,91 | 46,12 | -0,02% | 3.551.159,00 |
| 02.12.2024 | 46,58 | 46,88 | 45,54 | 46,13 | -1,18% | 2.691.520,00 |
| 29.11.2024 | 46,44 | 46,96 | 46,24 | 46,68 | 0,95% | 1.422.402,00 |