64,870$
6,76%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 62,92 | 64,92 | 62,71 | 64,87 | 6,76% | 3.837.911,00 |
| 07.05.2026 | 64,03 | 64,07 | 60,69 | 60,76 | -2,02% | 3.936.179,00 |
| 06.05.2026 | 62,29 | 63,01 | 61,75 | 62,01 | 7,28% | 4.859.978,00 |
| 05.05.2026 | 58,14 | 58,21 | 57,50 | 57,80 | 1,81% | 1.941.505,00 |
| 04.05.2026 | 57,89 | 57,97 | 56,09 | 56,77 | -2,04% | 1.911.187,00 |
| 01.05.2026 | 58,01 | 59,40 | 57,95 | 57,95 | -0,82% | 2.341.578,00 |
| 30.04.2026 | 58,01 | 58,72 | 57,25 | 58,43 | 3,89% | 3.373.420,00 |
| 29.04.2026 | 57,71 | 57,80 | 56,14 | 56,24 | -2,72% | 2.044.103,00 |
| 28.04.2026 | 57,87 | 58,66 | 56,94 | 57,81 | -4,00% | 3.172.215,00 |
| 27.04.2026 | 60,20 | 60,30 | 59,05 | 60,22 | 0,08% | 2.060.997,00 |
| 24.04.2026 | 60,68 | 61,15 | 59,89 | 60,17 | -0,95% | 3.107.158,00 |
| 23.04.2026 | 61,11 | 63,27 | 59,54 | 60,75 | 2,51% | 7.202.950,00 |
| 22.04.2026 | 58,29 | 59,44 | 58,12 | 59,26 | 4,50% | 3.025.543,00 |
| 21.04.2026 | 58,87 | 59,11 | 56,61 | 56,71 | -4,09% | 2.776.761,00 |
| 20.04.2026 | 59,10 | 59,72 | 58,69 | 59,13 | -0,42% | 1.920.992,00 |
| 17.04.2026 | 59,66 | 60,62 | 58,80 | 59,38 | 2,63% | 4.243.395,00 |
| 16.04.2026 | 59,04 | 59,16 | 57,83 | 57,86 | -0,72% | 1.736.567,00 |
| 15.04.2026 | 58,73 | 59,20 | 57,75 | 58,28 | -1,04% | 1.801.448,00 |
| 14.04.2026 | 58,65 | 58,89 | 57,99 | 58,89 | 2,60% | 4.689.807,00 |
| 13.04.2026 | 56,01 | 57,51 | 55,97 | 57,40 | 1,57% | 2.050.398,00 |
| 10.04.2026 | 56,82 | 57,11 | 55,88 | 56,51 | 3,38% | 2.916.979,00 |
| 09.04.2026 | 56,10 | 56,81 | 54,60 | 54,66 | -1,85% | 3.005.842,00 |
| 08.04.2026 | 57,29 | 57,42 | 55,22 | 55,69 | 6,00% | 3.900.367,00 |
| 07.04.2026 | 52,67 | 52,69 | 51,36 | 52,54 | -0,61% | 2.265.308,00 |
| 06.04.2026 | 52,90 | 53,29 | 51,88 | 52,86 | 0,06% | 1.313.879,00 |
| 02.04.2026 | 50,47 | 52,90 | 50,45 | 52,83 | -0,66% | 3.235.287,00 |
| 01.04.2026 | 53,25 | 53,93 | 52,82 | 53,18 | 2,76% | 3.400.146,00 |
| 31.03.2026 | 50,04 | 51,85 | 49,75 | 51,75 | 7,10% | 3.450.340,00 |
| 30.03.2026 | 49,19 | 49,45 | 47,92 | 48,32 | -0,45% | 2.787.994,00 |
| 27.03.2026 | 47,31 | 49,00 | 47,19 | 48,54 | -0,06% | 3.544.690,00 |
| 26.03.2026 | 48,33 | 49,06 | 47,93 | 48,57 | -3,55% | 4.561.066,00 |
| 25.03.2026 | 50,15 | 50,69 | 49,67 | 50,36 | 3,71% | 3.107.721,00 |
| 24.03.2026 | 46,84 | 48,69 | 46,53 | 48,56 | 0,71% | 4.288.504,00 |
| 23.03.2026 | 48,25 | 48,94 | 47,18 | 48,22 | 6,31% | 5.228.842,00 |
| 20.03.2026 | 47,10 | 47,51 | 44,93 | 45,36 | -4,22% | 9.515.764,00 |
| 19.03.2026 | 44,61 | 47,95 | 44,55 | 47,36 | -3,13% | 7.281.259,00 |
| 18.03.2026 | 49,06 | 49,06 | 48,00 | 48,89 | -2,14% | 4.823.453,00 |
| 17.03.2026 | 50,05 | 50,40 | 49,36 | 49,96 | -0,28% | 2.776.417,00 |
| 16.03.2026 | 49,35 | 50,17 | 49,09 | 50,10 | 1,15% | 3.920.479,00 |
| 13.03.2026 | 50,34 | 51,30 | 48,73 | 49,53 | -4,51% | 5.276.355,00 |
| 12.03.2026 | 52,44 | 52,61 | 50,91 | 51,87 | -2,63% | 4.167.747,00 |
| 11.03.2026 | 51,79 | 53,84 | 51,51 | 53,27 | 1,52% | 6.115.944,00 |
| 10.03.2026 | 52,59 | 53,54 | 52,29 | 52,47 | 2,98% | 3.349.120,00 |
| 09.03.2026 | 48,80 | 51,27 | 48,13 | 50,95 | 0,81% | 6.343.267,00 |
| 06.03.2026 | 50,30 | 51,44 | 49,65 | 50,54 | -5,48% | 3.686.695,00 |
| 05.03.2026 | 54,37 | 54,84 | 52,72 | 53,47 | -3,66% | 5.259.241,00 |
| 04.03.2026 | 56,00 | 56,49 | 55,20 | 55,50 | 0,07% | 4.389.051,00 |
| 03.03.2026 | 53,82 | 55,75 | 52,54 | 55,46 | -3,03% | 8.200.030,00 |
| 02.03.2026 | 57,42 | 57,60 | 56,31 | 57,19 | -2,89% | 6.706.279,00 |
| 27.02.2026 | 60,89 | 60,98 | 58,29 | 58,89 | -3,44% | 4.304.333,00 |
| 26.02.2026 | 59,98 | 61,07 | 59,24 | 60,99 | -0,72% | 4.527.894,00 |
| 25.02.2026 | 62,27 | 62,41 | 61,10 | 61,43 | 2,71% | 4.054.628,00 |
| 24.02.2026 | 58,75 | 60,56 | 58,57 | 59,81 | 1,17% | 2.750.739,00 |
| 23.02.2026 | 59,92 | 60,69 | 58,44 | 59,12 | -0,47% | 2.436.857,00 |
| 20.02.2026 | 58,06 | 59,74 | 58,06 | 59,40 | 0,19% | 2.542.080,00 |
| 19.02.2026 | 56,47 | 59,36 | 56,38 | 59,29 | -0,12% | 3.083.534,00 |
| 18.02.2026 | 58,64 | 59,96 | 58,10 | 59,36 | 2,56% | 3.496.268,00 |
| 17.02.2026 | 55,76 | 58,19 | 55,06 | 57,88 | -1,75% | 3.932.812,00 |
| 13.02.2026 | 57,60 | 59,20 | 57,18 | 58,91 | 0,58% | 2.820.208,00 |
| 12.02.2026 | 60,00 | 60,30 | 57,89 | 58,57 | -3,00% | 3.809.631,00 |
| 11.02.2026 | 60,00 | 60,75 | 58,20 | 60,38 | 3,50% | 3.550.894,00 |
| 10.02.2026 | 57,59 | 58,72 | 57,50 | 58,34 | 0,85% | 2.126.449,00 |
| 09.02.2026 | 55,33 | 58,00 | 55,04 | 57,85 | 5,16% | 3.717.166,00 |
| 06.02.2026 | 54,59 | 55,18 | 54,35 | 55,01 | 2,86% | 4.175.675,00 |
| 05.02.2026 | 54,67 | 56,01 | 53,39 | 53,48 | -4,33% | 5.947.364,00 |
| 04.02.2026 | 59,94 | 60,19 | 55,27 | 55,90 | -5,64% | 5.553.566,00 |
| 03.02.2026 | 57,57 | 59,71 | 57,21 | 59,24 | 8,58% | 7.307.440,00 |
| 02.02.2026 | 54,74 | 55,33 | 53,98 | 54,56 | 1,49% | 8.098.499,00 |
| 30.01.2026 | 55,73 | 56,19 | 53,27 | 53,76 | -7,80% | 6.402.088,00 |
| 29.01.2026 | 59,95 | 60,71 | 57,09 | 58,31 | 2,57% | 6.388.209,00 |
| 28.01.2026 | 56,95 | 57,14 | 55,88 | 56,85 | 0,73% | 3.025.206,00 |
| 27.01.2026 | 54,77 | 56,46 | 54,77 | 56,44 | 3,09% | 3.646.712,00 |
| 26.01.2026 | 55,68 | 55,94 | 54,69 | 54,75 | 3,28% | 4.916.551,00 |
| 23.01.2026 | 54,00 | 54,00 | 52,76 | 53,01 | 3,45% | 6.551.650,00 |
| 22.01.2026 | 53,45 | 53,79 | 50,99 | 51,24 | -3,32% | 6.041.038,00 |
| 21.01.2026 | 53,25 | 54,00 | 52,56 | 53,00 | 5,56% | 8.487.255,00 |
| 20.01.2026 | 50,45 | 50,66 | 49,73 | 50,21 | -0,65% | 4.401.722,00 |
| 16.01.2026 | 50,94 | 51,19 | 49,73 | 50,54 | -3,31% | 3.188.422,00 |
| 15.01.2026 | 51,09 | 52,42 | 51,02 | 52,27 | 0,17% | 4.428.046,00 |
| 14.01.2026 | 51,18 | 52,34 | 50,68 | 52,18 | 4,80% | 4.320.538,00 |
| 13.01.2026 | 50,97 | 51,05 | 49,70 | 49,79 | -1,52% | 3.568.377,00 |
| 12.01.2026 | 50,95 | 51,28 | 50,43 | 50,56 | 1,96% | 4.615.954,00 |
| 09.01.2026 | 49,86 | 50,42 | 49,39 | 49,59 | 0,38% | 3.558.160,00 |
| 08.01.2026 | 48,84 | 49,42 | 48,21 | 49,40 | -0,64% | 4.198.346,00 |
| 07.01.2026 | 50,01 | 50,28 | 48,86 | 49,72 | -3,16% | 3.996.265,00 |
| 06.01.2026 | 50,24 | 52,24 | 50,17 | 51,34 | 2,68% | 4.123.307,00 |
| 05.01.2026 | 49,13 | 50,31 | 48,98 | 50,00 | 4,10% | 3.422.732,00 |
| 02.01.2026 | 48,69 | 49,22 | 47,60 | 48,03 | 0,29% | 2.624.938,00 |
| 31.12.2025 | 47,76 | 48,32 | 47,55 | 47,89 | -0,17% | 1.782.016,00 |
| 30.12.2025 | 48,28 | 48,68 | 47,91 | 47,97 | 0,50% | 2.836.647,00 |
| 29.12.2025 | 47,40 | 47,85 | 46,41 | 47,73 | -0,23% | 4.905.948,00 |
| 26.12.2025 | 47,05 | 48,57 | 46,93 | 47,84 | 2,77% | 4.034.323,00 |
| 24.12.2025 | 46,99 | 46,99 | 45,56 | 46,55 | -0,43% | 1.117.735,00 |
| 23.12.2025 | 46,18 | 47,06 | 45,97 | 46,75 | 3,50% | 3.534.052,00 |
| 22.12.2025 | 45,30 | 45,38 | 44,65 | 45,17 | 0,96% | 4.029.228,00 |
| 19.12.2025 | 45,24 | 45,88 | 44,47 | 44,74 | -1,11% | 5.286.503,00 |
| 18.12.2025 | 44,54 | 45,36 | 44,44 | 45,24 | 2,24% | 6.351.384,00 |
| 17.12.2025 | 44,70 | 44,96 | 43,80 | 44,25 | 2,50% | 6.204.874,00 |
| 16.12.2025 | 43,77 | 43,99 | 43,01 | 43,17 | 0,26% | 5.378.953,00 |
| 15.12.2025 | 44,12 | 44,15 | 42,84 | 43,06 | -0,28% | 4.497.184,00 |