69,210$
4,61%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 68,32 | 69,46 | 68,00 | 69,20 | 4,59% | 4.872.788,00 |
| 20.08.2026 | 64,51 | 66,28 | 64,35 | 66,16 | 0,32% | 1.998.819,00 |
| 19.08.2026 | 65,58 | 66,46 | 64,91 | 65,95 | 3,19% | 2.177.321,00 |
| 18.08.2026 | 64,06 | 64,53 | 62,82 | 63,91 | -1,43% | 3.213.518,00 |
| 17.08.2026 | 64,35 | 65,17 | 64,08 | 64,84 | 2,06% | 1.995.401,00 |
| 14.08.2026 | 63,57 | 64,52 | 63,22 | 63,53 | -0,36% | 1.413.378,00 |
| 13.08.2026 | 65,08 | 65,20 | 63,31 | 63,76 | -3,32% | 2.241.874,00 |
| 12.08.2026 | 67,98 | 68,10 | 65,94 | 65,95 | -0,29% | 1.749.863,00 |
| 11.08.2026 | 67,07 | 67,40 | 66,03 | 66,14 | -1,09% | 1.857.647,00 |
| 10.08.2026 | 66,47 | 67,80 | 65,64 | 66,87 | 0,60% | 2.533.113,00 |
| 07.08.2026 | 66,86 | 67,17 | 66,14 | 66,47 | 0,53% | 2.188.422,00 |
| 06.08.2026 | 65,03 | 66,76 | 64,95 | 66,12 | 0,11% | 3.262.263,00 |
| 05.08.2026 | 65,71 | 66,46 | 65,55 | 66,05 | 2,02% | 3.037.537,00 |
| 04.08.2026 | 63,63 | 65,52 | 63,24 | 64,74 | 7,54% | 4.514.521,00 |
| 03.08.2026 | 59,39 | 60,64 | 59,13 | 60,20 | -0,07% | 1.799.001,00 |
| 31.07.2026 | 62,47 | 62,56 | 59,97 | 60,24 | -3,60% | 4.645.766,00 |
| 30.07.2026 | 61,45 | 62,60 | 60,28 | 62,49 | 8,72% | 4.521.407,00 |
| 29.07.2026 | 58,14 | 59,53 | 56,72 | 57,48 | -1,96% | 3.448.229,00 |
| 28.07.2026 | 58,30 | 59,28 | 57,15 | 58,63 | -1,87% | 2.462.010,00 |
| 27.07.2026 | 60,58 | 60,97 | 58,74 | 59,75 | -0,73% | 2.937.436,00 |
| 24.07.2026 | 60,43 | 61,29 | 60,08 | 60,19 | 0,57% | 3.371.260,00 |
| 23.07.2026 | 58,92 | 60,32 | 58,57 | 59,85 | 4,61% | 4.210.249,00 |
| 22.07.2026 | 56,38 | 57,48 | 56,38 | 57,21 | 0,67% | 3.602.945,00 |
| 21.07.2026 | 55,18 | 56,90 | 54,91 | 56,83 | 4,28% | 4.942.765,00 |
| 20.07.2026 | 54,37 | 54,99 | 53,80 | 54,50 | -1,00% | 3.399.035,00 |
| 17.07.2026 | 54,07 | 55,93 | 53,64 | 55,05 | -1,33% | 3.725.047,00 |
| 16.07.2026 | 56,62 | 56,85 | 55,72 | 55,79 | -3,73% | 2.216.177,00 |
| 15.07.2026 | 59,90 | 60,04 | 57,05 | 57,95 | -3,56% | 4.317.311,00 |
| 14.07.2026 | 59,10 | 60,25 | 59,10 | 60,09 | 2,77% | 4.459.855,00 |
| 13.07.2026 | 58,30 | 58,66 | 57,71 | 58,47 | -2,26% | 3.624.474,00 |
| 10.07.2026 | 57,76 | 60,10 | 57,74 | 59,82 | 1,00% | 3.946.399,00 |
| 09.07.2026 | 57,15 | 59,92 | 56,75 | 59,23 | 5,52% | 3.496.656,00 |
| 08.07.2026 | 56,38 | 56,71 | 54,04 | 56,13 | -3,84% | 4.223.012,00 |
| 07.07.2026 | 59,13 | 59,51 | 57,68 | 58,37 | -5,01% | 2.619.484,00 |
| 06.07.2026 | 60,88 | 61,72 | 60,14 | 61,45 | 2,40% | 2.310.064,00 |
| 02.07.2026 | 59,90 | 61,51 | 59,22 | 60,01 | 1,11% | 2.571.442,00 |
| 01.07.2026 | 58,23 | 59,76 | 58,19 | 59,35 | -0,18% | 2.000.407,00 |
| 30.06.2026 | 59,55 | 59,91 | 58,83 | 59,46 | 2,18% | 1.870.523,00 |
| 29.06.2026 | 58,67 | 58,67 | 57,13 | 58,19 | -0,05% | 2.697.638,00 |
| 26.06.2026 | 58,24 | 59,93 | 57,75 | 58,22 | -1,32% | 3.290.290,00 |
| 25.06.2026 | 59,62 | 59,94 | 58,25 | 59,00 | 2,25% | 1.987.311,00 |
| 24.06.2026 | 56,71 | 57,88 | 55,98 | 57,70 | -3,22% | 4.800.532,00 |
| 23.06.2026 | 59,22 | 60,42 | 58,70 | 59,62 | -6,17% | 3.279.898,00 |
| 22.06.2026 | 63,32 | 63,62 | 62,45 | 63,54 | -1,27% | 3.244.807,00 |
| 18.06.2026 | 64,65 | 65,32 | 63,73 | 64,36 | -2,13% | 3.082.711,00 |
| 17.06.2026 | 66,81 | 67,95 | 65,62 | 65,76 | -1,84% | 3.635.309,00 |
| 16.06.2026 | 66,80 | 67,77 | 66,13 | 66,99 | 1,25% | 3.203.889,00 |
| 15.06.2026 | 68,13 | 68,46 | 65,94 | 66,16 | 2,04% | 2.590.812,00 |
| 12.06.2026 | 64,80 | 65,77 | 64,51 | 64,84 | 1,95% | 2.649.061,00 |
| 11.06.2026 | 61,55 | 63,82 | 60,85 | 63,60 | 6,16% | 2.488.250,00 |
| 10.06.2026 | 60,75 | 61,61 | 59,31 | 59,91 | -3,21% | 3.039.414,00 |
| 09.06.2026 | 63,27 | 63,86 | 59,51 | 61,90 | -0,31% | 2.613.625,00 |
| 08.06.2026 | 62,60 | 62,97 | 61,70 | 62,09 | 0,68% | 1.988.544,00 |
| 05.06.2026 | 65,00 | 65,12 | 61,05 | 61,67 | -8,34% | 4.839.379,00 |
| 04.06.2026 | 66,76 | 67,79 | 66,43 | 67,28 | 0,07% | 2.191.543,00 |
| 03.06.2026 | 68,20 | 68,81 | 66,73 | 67,23 | -4,72% | 3.469.412,00 |
| 02.06.2026 | 68,08 | 71,25 | 68,07 | 70,56 | 3,99% | 4.857.441,00 |
| 01.06.2026 | 65,59 | 68,21 | 64,96 | 67,85 | 2,55% | 2.674.056,00 |
| 29.05.2026 | 65,95 | 66,69 | 65,33 | 66,16 | 0,11% | 2.596.062,00 |
| 28.05.2026 | 64,72 | 66,64 | 63,88 | 66,09 | 1,30% | 3.131.535,00 |
| 27.05.2026 | 64,81 | 65,28 | 63,70 | 65,24 | 0,05% | 2.984.470,00 |
| 26.05.2026 | 64,11 | 65,25 | 64,11 | 65,21 | 4,07% | 3.916.923,00 |
| 22.05.2026 | 62,23 | 63,31 | 61,86 | 62,66 | -0,54% | 2.956.896,00 |
| 21.05.2026 | 61,13 | 63,27 | 61,03 | 63,00 | 2,91% | 3.136.908,00 |
| 20.05.2026 | 60,42 | 61,47 | 59,65 | 61,22 | 3,10% | 3.146.842,00 |
| 19.05.2026 | 58,89 | 60,07 | 58,50 | 59,38 | -1,43% | 3.871.322,00 |
| 18.05.2026 | 62,06 | 62,06 | 59,57 | 60,24 | -1,81% | 2.789.797,00 |
| 15.05.2026 | 60,63 | 61,78 | 60,11 | 61,35 | -6,19% | 3.536.515,00 |
| 14.05.2026 | 66,85 | 66,93 | 65,38 | 65,40 | -2,15% | 2.704.577,00 |
| 13.05.2026 | 66,37 | 67,67 | 65,67 | 66,84 | 1,32% | 3.098.765,00 |
| 12.05.2026 | 64,62 | 66,11 | 63,30 | 65,97 | 1,04% | 3.129.293,00 |
| 11.05.2026 | 65,13 | 66,50 | 64,87 | 65,29 | 0,65% | 2.823.855,00 |
| 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 |