47,055€
1,94%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 46,21 | 47,52 | 46,01 | 47,06 | 1,94% | 127,00 |
| 25.04.2024 | 42,49 | 46,38 | 42,28 | 46,16 | 8,71% | 67,00 |
| 24.04.2024 | 42,54 | 43,28 | 41,77 | 42,46 | -0,12% | - |
| 23.04.2024 | 43,05 | 43,05 | 41,29 | 42,51 | -1,37% | 15,00 |
| 22.04.2024 | 44,23 | 44,53 | 42,46 | 43,10 | -2,64% | 1.200,00 |
| 19.04.2024 | 44,84 | 45,04 | 43,36 | 44,27 | -1,36% | 30,00 |
| 18.04.2024 | 44,23 | 45,44 | 43,75 | 44,88 | 1,47% | - |
| 17.04.2024 | 44,38 | 45,87 | 44,07 | 44,23 | -0,41% | - |
| 16.04.2024 | 45,09 | 45,43 | 43,25 | 44,41 | -1,22% | 35,00 |
| 15.04.2024 | 45,39 | 46,10 | 44,61 | 44,96 | -0,18% | 139,00 |
| 12.04.2024 | 45,26 | 47,54 | 44,74 | 45,04 | -0,62% | 302,00 |
| 11.04.2024 | 45,95 | 46,62 | 44,80 | 45,32 | -1,10% | - |
| 10.04.2024 | 45,26 | 46,76 | 44,00 | 45,83 | 0,90% | 425,00 |
| 09.04.2024 | 43,27 | 45,44 | 43,27 | 45,42 | 4,88% | - |
| 08.04.2024 | 43,11 | 44,15 | 43,05 | 43,30 | 0,42% | 203,00 |
| 05.04.2024 | 43,40 | 43,83 | 42,83 | 43,12 | -0,42% | - |
| 04.04.2024 | 44,17 | 44,85 | 43,16 | 43,30 | -2,22% | 10,00 |
| 03.04.2024 | 43,00 | 44,30 | 42,73 | 44,29 | 2,87% | 175,00 |
| 02.04.2024 | 43,14 | 43,70 | 42,26 | 43,05 | 1,57% | 29,00 |
| 28.03.2024 | 40,55 | 42,81 | 40,41 | 42,39 | 4,47% | 30,00 |
| 27.03.2024 | 39,82 | 40,71 | 39,79 | 40,57 | 2,01% | - |
| 26.03.2024 | 39,80 | 40,24 | 39,67 | 39,77 | 0,05% | - |
| 25.03.2024 | 40,14 | 40,87 | 39,75 | 39,75 | -1,49% | 100,00 |
| 22.03.2024 | 41,22 | 41,22 | 40,26 | 40,35 | -2,09% | - |
| 21.03.2024 | 41,44 | 41,77 | 40,88 | 41,21 | -0,05% | 150,00 |
| 20.03.2024 | 40,12 | 41,33 | 39,57 | 41,23 | 2,77% | 128,00 |
| 19.03.2024 | 40,60 | 40,88 | 39,90 | 40,12 | -1,69% | 200,00 |
| 18.03.2024 | 41,21 | 41,71 | 40,72 | 40,81 | -1,04% | - |
| 15.03.2024 | 41,17 | 41,99 | 40,74 | 41,24 | 0,32% | - |
| 14.03.2024 | 41,81 | 41,81 | 40,78 | 41,11 | -1,34% | - |
| 13.03.2024 | 38,65 | 42,14 | 38,33 | 41,67 | 7,93% | - |
| 12.03.2024 | 37,69 | 38,68 | 37,67 | 38,61 | 1,55% | - |
| 11.03.2024 | 37,80 | 38,29 | 37,52 | 38,02 | 0,56% | - |
| 08.03.2024 | 37,60 | 38,13 | 37,33 | 37,81 | 0,56% | - |
| 07.03.2024 | 36,29 | 37,85 | 35,88 | 37,60 | 3,72% | - |
| 06.03.2024 | 35,90 | 36,62 | 35,50 | 36,25 | 1,71% | - |
| 05.03.2024 | 36,29 | 36,59 | 35,63 | 35,64 | -1,74% | - |
| 04.03.2024 | 36,16 | 36,64 | 36,08 | 36,27 | 0,30% | - |
| 01.03.2024 | 35,55 | 36,35 | 35,44 | 36,16 | 1,72% | 1,00 |
| 29.02.2024 | 34,56 | 35,78 | 34,46 | 35,55 | 2,95% | 100,00 |
| 28.02.2024 | 35,36 | 35,52 | 34,42 | 34,53 | -2,32% | 90,00 |
| 27.02.2024 | 35,76 | 36,03 | 35,26 | 35,35 | -1,17% | 75,00 |
| 26.02.2024 | 36,49 | 36,54 | 35,26 | 35,77 | -2,11% | - |
| 23.02.2024 | 35,72 | 36,65 | 35,46 | 36,54 | 2,41% | - |
| 22.02.2024 | 35,22 | 36,96 | 35,04 | 35,68 | 1,33% | - |
| 21.02.2024 | 35,07 | 35,49 | 34,57 | 35,21 | 0,20% | - |
| 20.02.2024 | 35,48 | 35,70 | 34,56 | 35,14 | -0,96% | - |
| 19.02.2024 | 35,92 | 36,17 | 35,35 | 35,48 | -1,28% | 100,00 |
| 16.02.2024 | 35,52 | 36,43 | 35,05 | 35,94 | 1,21% | - |
| 15.02.2024 | 34,90 | 35,75 | 34,90 | 35,51 | 1,15% | 380,00 |
| 14.02.2024 | 34,57 | 35,16 | 34,26 | 35,11 | 1,64% | - |
| 13.02.2024 | 34,97 | 35,32 | 34,11 | 34,54 | -1,17% | - |
| 12.02.2024 | 34,39 | 35,06 | 34,21 | 34,95 | 1,87% | 500,00 |
| 09.02.2024 | 35,22 | 35,33 | 34,06 | 34,31 | -2,56% | 8,00 |
| 08.02.2024 | 35,68 | 35,68 | 34,96 | 35,21 | -1,34% | 30,00 |
| 07.02.2024 | 35,99 | 36,07 | 35,47 | 35,69 | -0,81% | 150,00 |
| 06.02.2024 | 35,83 | 36,45 | 35,79 | 35,98 | 0,28% | - |
| 05.02.2024 | 36,80 | 36,83 | 35,32 | 35,88 | -2,53% | - |
| 02.02.2024 | 37,05 | 37,21 | 36,51 | 36,81 | -0,81% | - |
| 01.02.2024 | 36,98 | 37,77 | 36,49 | 37,11 | 0,11% | - |
| 31.01.2024 | 37,43 | 37,53 | 37,01 | 37,07 | -0,91% | 44,00 |
| 30.01.2024 | 37,47 | 37,70 | 36,62 | 37,41 | 0,03% | 7,00 |
| 29.01.2024 | 37,29 | 37,61 | 36,62 | 37,40 | 0,92% | - |
| 26.01.2024 | 37,30 | 37,43 | 36,38 | 37,06 | -0,86% | 270,00 |
| 25.01.2024 | 36,73 | 37,48 | 36,56 | 37,38 | 1,74% | - |
| 24.01.2024 | 35,72 | 37,39 | 35,70 | 36,74 | 2,00% | 230,00 |
| 23.01.2024 | 34,84 | 36,29 | 34,84 | 36,02 | 2,71% | 30,00 |
| 22.01.2024 | 35,32 | 35,56 | 34,83 | 35,07 | -0,76% | - |
| 19.01.2024 | 34,30 | 35,37 | 33,82 | 35,34 | 2,94% | 300,00 |
| 18.01.2024 | 33,94 | 34,35 | 33,72 | 34,33 | 1,12% | 100,00 |
| 17.01.2024 | 34,76 | 35,01 | 33,77 | 33,95 | -2,19% | 12,00 |
| 16.01.2024 | 34,76 | 35,06 | 33,65 | 34,71 | -0,14% | - |
| 15.01.2024 | 34,77 | 34,91 | 34,18 | 34,76 | 0,16% | - |
| 12.01.2024 | 35,18 | 35,80 | 34,68 | 34,71 | -1,41% | 135,00 |
| 11.01.2024 | 35,29 | 35,61 | 34,83 | 35,20 | -0,23% | 40,00 |
| 10.01.2024 | 35,77 | 35,96 | 35,16 | 35,28 | -1,23% | - |
| 09.01.2024 | 36,89 | 36,98 | 35,71 | 35,72 | -2,91% | - |
| 08.01.2024 | 36,90 | 36,91 | 35,83 | 36,79 | -0,19% | 56,00 |
| 05.01.2024 | 36,79 | 37,02 | 36,33 | 36,86 | 0,08% | - |
| 04.01.2024 | 37,14 | 37,27 | 36,25 | 36,83 | -0,81% | 150,00 |
| 03.01.2024 | 37,63 | 37,74 | 36,46 | 37,13 | -0,88% | 200,00 |
| 02.01.2024 | 38,17 | 38,42 | 37,32 | 37,46 | -1,86% | 50,00 |
| 29.12.2023 | 38,52 | 38,74 | 38,17 | 38,17 | -1,01% | - |
| 28.12.2023 | 38,24 | 38,81 | 38,24 | 38,56 | 0,23% | - |
| 27.12.2023 | 38,19 | 38,83 | 38,19 | 38,47 | 0,52% | - |
| 22.12.2023 | 38,51 | 38,83 | 38,05 | 38,27 | -0,75% | 27,00 |
| 21.12.2023 | 37,75 | 38,69 | 37,75 | 38,56 | 1,63% | - |
| 20.12.2023 | 38,67 | 38,89 | 37,86 | 37,94 | -1,94% | - |
| 19.12.2023 | 37,69 | 38,85 | 37,66 | 38,69 | 2,03% | 10,00 |
| 18.12.2023 | 38,20 | 38,75 | 37,89 | 37,92 | -0,65% | - |
| 15.12.2023 | 37,57 | 38,36 | 37,39 | 38,17 | 1,81% | - |
| 14.12.2023 | 35,94 | 37,99 | 35,85 | 37,49 | 4,46% | - |
| 13.12.2023 | 35,59 | 35,95 | 34,50 | 35,89 | 1,73% | 650,00 |
| 12.12.2023 | 35,16 | 35,37 | 34,71 | 35,28 | 0,26% | 120,00 |
| 11.12.2023 | 35,96 | 35,98 | 34,84 | 35,19 | -2,20% | 50,00 |
| 08.12.2023 | 34,53 | 36,01 | 34,28 | 35,98 | 4,47% | - |
| 07.12.2023 | 34,38 | 34,69 | 34,05 | 34,44 | 1,20% | - |
| 06.12.2023 | 33,93 | 34,89 | 33,93 | 34,03 | 0,41% | - |
| 05.12.2023 | 34,53 | 34,86 | 33,83 | 33,89 | -2,00% | - |
| 04.12.2023 | 35,74 | 36,11 | 34,51 | 34,58 | -3,16% | - |