49,650€
5,19%
Echtzeit-Aktienkurs Teck Rescources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Rescources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
| 16.05.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | - |
| 15.05.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,43% | - |
| 14.05.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 13.05.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -4,86% | - |
| 10.05.2024 | 46,20 | 49,40 | 46,20 | 49,40 | 10,76% | 30,00 |
| 09.05.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -3,88% | - |
| 08.05.2024 | 45,40 | 46,40 | 45,40 | 46,40 | 3,57% | 87,00 |
| 07.05.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -2,61% | - |
| 06.05.2024 | 44,60 | 46,00 | 44,60 | 46,00 | 4,07% | 1,00 |
| 03.05.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | - |
| 02.05.2024 | 43,40 | 44,80 | 43,40 | 44,80 | -2,61% | - |
| 30.04.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | - |
| 29.04.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 1,79% | - |
| 26.04.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 8,74% | 50,00 |
| 25.04.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | - |
| 24.04.2024 | 41,20 | 41,60 | 41,20 | 41,60 | -0,95% | - |
| 23.04.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -4,55% | - |
| 22.04.2024 | 43,00 | 44,00 | 43,00 | 44,00 | 0,92% | 280,00 |
| 19.04.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | - |
| 18.04.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -5,29% | - |
| 17.04.2024 | 42,80 | 45,40 | 42,80 | 45,40 | 4,13% | 16,00 |
| 16.04.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 15.04.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,90% | - |
| 12.04.2024 | 44,00 | 44,20 | 44,00 | 44,20 | -0,90% | - |
| 11.04.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,90% | - |
| 10.04.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 09.04.2024 | 42,00 | 44,00 | 42,00 | 44,00 | 2,80% | - |
| 08.04.2024 | 41,80 | 42,80 | 41,80 | 42,80 | 0,47% | - |
| 05.04.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -3,18% | - |
| 04.04.2024 | 42,80 | 44,00 | 42,80 | 44,00 | 5,26% | - |
| 03.04.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 02.04.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
| 28.03.2024 | 39,40 | 42,20 | 39,40 | 42,20 | 8,76% | - |
| 27.03.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 26.03.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 25.03.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -2,00% | - |
| 22.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 21.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,48% | - |
| 20.03.2024 | 39,00 | 40,60 | 39,00 | 40,60 | 2,53% | 200,00 |
| 19.03.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -4,35% | - |
| 18.03.2024 | 42,60 | 42,60 | 41,40 | 41,40 | 3,50% | 125,00 |
| 15.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,48% | - |
| 14.03.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | - |
| 13.03.2024 | 37,40 | 40,00 | 37,40 | 40,00 | 8,11% | 14,00 |
| 12.03.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 11.03.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 08.03.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 3,39% | - |
| 07.03.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 06.03.2024 | 35,00 | 35,60 | 35,00 | 35,60 | 1,14% | - |
| 05.03.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 04.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 01.03.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 2,38% | - |
| 29.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -2,33% | - |
| 28.02.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 27.02.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 26.02.2024 | 35,60 | 35,60 | 35,40 | 35,40 | -0,56% | - |
| 23.02.2024 | 34,80 | 35,60 | 34,80 | 35,60 | 4,09% | - |
| 22.02.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -3,93% | - |
| 21.02.2024 | 33,80 | 35,60 | 33,80 | 35,60 | 3,49% | 8,00 |
| 20.02.2024 | 35,00 | 35,00 | 34,40 | 34,40 | -1,71% | - |
| 19.02.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 16.02.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | - |
| 15.02.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 14.02.2024 | 33,60 | 34,00 | 33,60 | 34,00 | 0,00% | - |
| 13.02.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | 240,00 |
| 12.02.2024 | 33,40 | 34,20 | 33,40 | 34,20 | 0,00% | - |
| 09.02.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 08.02.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 07.02.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 06.02.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -2,79% | - |
| 05.02.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 02.02.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 01.02.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | - |
| 31.01.2024 | 36,40 | 36,60 | 36,40 | 36,60 | 0,55% | - |
| 30.01.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 29.01.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 26.01.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | - |
| 25.01.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -2,72% | - |
| 24.01.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 7,60% | 100,00 |
| 23.01.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 22.01.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 2,40% | - |
| 19.01.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 18.01.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 17.01.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 16.01.2024 | 33,80 | 34,20 | 33,80 | 34,20 | 1,18% | 240,00 |
| 15.01.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -3,43% | - |
| 12.01.2024 | 34,20 | 35,00 | 34,20 | 35,00 | 2,34% | - |
| 11.01.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -2,29% | - |
| 10.01.2024 | 34,80 | 35,00 | 34,80 | 35,00 | -1,69% | - |
| 09.01.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 08.01.2024 | 35,80 | 35,80 | 35,40 | 35,40 | -1,12% | - |
| 05.01.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 04.01.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 03.01.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -2,15% | - |
| 02.01.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 29.12.2023 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 28.12.2023 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 27.12.2023 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 22.12.2023 | 37,40 | 37,60 | 37,40 | 37,60 | 1,62% | 50,00 |