42,000€
7,14%
Echtzeit-Aktienkurs Teck Rescources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Rescources Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 39,40 | 43,20 | 38,70 | 41,70 | 5,04% | - |
27.03.2024 | 39,00 | 41,40 | 38,00 | 39,70 | 0,25% | - |
26.03.2024 | 38,80 | 40,90 | 37,50 | 39,60 | 13,79% | - |
25.03.2024 | 39,20 | 41,30 | 34,70 | 34,80 | -10,31% | - |
22.03.2024 | 40,40 | 41,90 | 35,30 | 38,80 | -6,28% | - |
21.03.2024 | 41,40 | 42,60 | 37,10 | 41,40 | 0,24% | 60,00 |
20.03.2024 | 40,20 | 41,90 | 37,80 | 41,30 | 6,44% | - |
19.03.2024 | 39,60 | 40,90 | 37,90 | 38,80 | -4,43% | - |
18.03.2024 | 41,40 | 42,40 | 38,90 | 40,60 | -6,45% | - |
15.03.2024 | 41,20 | 44,30 | 40,50 | 43,40 | 4,08% | - |
14.03.2024 | 41,70 | 42,40 | 40,40 | 41,70 | -0,24% | 900,00 |
13.03.2024 | 37,80 | 44,00 | 34,90 | 41,80 | 6,09% | - |
12.03.2024 | 38,20 | 39,50 | 37,00 | 39,40 | 4,23% | - |
11.03.2024 | 37,70 | 38,90 | 33,50 | 37,80 | 0,80% | - |
08.03.2024 | 36,80 | 39,00 | 35,80 | 37,50 | -5,06% | - |
07.03.2024 | 35,40 | 39,70 | 33,50 | 39,50 | 6,47% | - |
06.03.2024 | 36,00 | 38,90 | 35,90 | 37,10 | 0,54% | - |
05.03.2024 | 35,20 | 36,90 | 35,20 | 36,90 | 8,21% | - |
04.03.2024 | 36,10 | 36,90 | 32,60 | 34,10 | -6,06% | - |
01.03.2024 | 34,60 | 36,50 | 34,60 | 36,30 | 4,01% | - |
29.02.2024 | 34,00 | 36,30 | 29,50 | 34,90 | -0,57% | - |
28.02.2024 | 35,30 | 35,60 | 34,40 | 35,10 | -0,85% | - |
27.02.2024 | 35,00 | 37,80 | 29,00 | 35,40 | -0,56% | - |
26.02.2024 | 36,30 | 36,40 | 29,50 | 35,60 | 2,30% | - |
23.02.2024 | 35,70 | 39,10 | 28,60 | 34,80 | -2,52% | - |
22.02.2024 | 34,60 | 39,60 | 30,80 | 35,70 | 1,13% | - |
21.02.2024 | 34,40 | 38,10 | 31,20 | 35,30 | 0,57% | - |
20.02.2024 | 35,00 | 36,50 | 31,00 | 35,10 | -2,23% | - |
19.02.2024 | 35,00 | 36,10 | 35,00 | 35,90 | -3,23% | 90,00 |
16.02.2024 | 35,40 | 38,70 | 35,20 | 37,10 | 4,80% | - |
15.02.2024 | 35,30 | 37,00 | 35,00 | 35,40 | 0,85% | - |
14.02.2024 | 34,60 | 36,40 | 27,90 | 35,10 | 3,54% | - |
13.02.2024 | 34,40 | 35,20 | 29,10 | 33,90 | -6,61% | - |
12.02.2024 | 33,60 | 36,80 | 33,60 | 36,30 | 5,83% | - |
09.02.2024 | 35,30 | 35,90 | 26,80 | 34,30 | 8,89% | - |
08.02.2024 | 35,00 | 36,70 | 28,30 | 31,50 | -12,01% | - |
07.02.2024 | 35,90 | 37,30 | 34,70 | 35,80 | -0,56% | - |
06.02.2024 | 36,00 | 37,20 | 35,60 | 36,00 | 0,28% | - |
05.02.2024 | 36,80 | 36,90 | 30,40 | 35,90 | -2,71% | 500,00 |
02.02.2024 | 36,40 | 37,70 | 30,80 | 36,90 | -0,54% | - |
01.02.2024 | 37,30 | 39,50 | 36,40 | 37,10 | 0,82% | - |
31.01.2024 | 36,80 | 38,00 | 36,50 | 36,80 | -1,87% | - |
30.01.2024 | 36,40 | 38,20 | 35,90 | 37,50 | -0,53% | - |
29.01.2024 | 37,10 | 37,80 | 36,60 | 37,70 | 2,45% | - |
26.01.2024 | 36,40 | 37,50 | 35,80 | 36,80 | -1,87% | - |
25.01.2024 | 36,00 | 37,60 | 36,00 | 37,50 | 2,74% | - |
24.01.2024 | 36,00 | 37,30 | 36,00 | 36,50 | 1,39% | - |
23.01.2024 | 35,40 | 36,90 | 34,90 | 36,00 | 1,69% | - |
22.01.2024 | 35,40 | 36,40 | 35,00 | 35,40 | -0,84% | - |
19.01.2024 | 33,60 | 36,20 | 33,60 | 35,70 | 2,59% | - |
18.01.2024 | 34,10 | 35,80 | 33,30 | 34,80 | 2,65% | - |
17.01.2024 | 34,40 | 35,80 | 33,20 | 33,90 | -3,42% | - |
16.01.2024 | 34,50 | 36,40 | 33,40 | 35,10 | 0,86% | - |
15.01.2024 | 34,90 | 36,40 | 34,20 | 34,80 | 0,29% | - |
12.01.2024 | 35,20 | 36,30 | 34,20 | 34,70 | -1,70% | - |
11.01.2024 | 35,50 | 38,40 | 34,50 | 35,30 | -0,84% | - |
10.01.2024 | 35,90 | 36,60 | 35,30 | 35,60 | -1,93% | - |
09.01.2024 | 36,60 | 37,20 | 35,70 | 36,30 | -1,36% | - |
08.01.2024 | 36,90 | 37,20 | 35,70 | 36,80 | -0,54% | - |
05.01.2024 | 35,80 | 37,60 | 35,80 | 37,00 | 0,27% | - |
04.01.2024 | 37,30 | 37,70 | 36,30 | 36,90 | -0,54% | - |
03.01.2024 | 37,40 | 38,10 | 36,40 | 37,10 | -0,54% | - |
02.01.2024 | 38,70 | 38,70 | 36,70 | 37,30 | -2,61% | - |
29.12.2023 | 38,50 | 38,50 | 38,20 | 38,30 | -0,78% | - |
28.12.2023 | 38,70 | 39,00 | 37,10 | 38,60 | -0,52% | - |
27.12.2023 | 38,60 | 39,10 | 37,20 | 38,80 | 3,47% | - |
22.12.2023 | 38,50 | 39,10 | 37,10 | 37,50 | -2,60% | - |
21.12.2023 | 38,20 | 38,70 | 37,40 | 38,50 | 4,62% | - |
20.12.2023 | 38,80 | 39,50 | 35,80 | 36,80 | -5,40% | - |
19.12.2023 | 37,20 | 39,60 | 37,20 | 38,90 | 4,01% | - |
18.12.2023 | 38,20 | 39,20 | 36,90 | 37,40 | 0,54% | - |
15.12.2023 | 37,60 | 39,00 | 36,00 | 37,20 | -0,80% | - |
14.12.2023 | 36,10 | 38,00 | 35,40 | 37,50 | 3,02% | 870,00 |
13.12.2023 | 34,40 | 37,00 | 34,40 | 36,40 | 1,39% | - |
12.12.2023 | 34,60 | 36,60 | 34,40 | 35,90 | 2,28% | - |
11.12.2023 | 35,90 | 36,30 | 34,70 | 35,10 | -2,50% | - |
08.12.2023 | 34,70 | 36,70 | 34,30 | 36,00 | 8,43% | - |
07.12.2023 | 34,00 | 35,60 | 33,20 | 33,20 | -2,64% | - |
06.12.2023 | 34,20 | 35,90 | 33,80 | 34,10 | -0,58% | - |
05.12.2023 | 33,80 | 35,70 | 33,80 | 34,30 | -0,87% | - |
04.12.2023 | 35,60 | 36,70 | 33,80 | 34,60 | -3,08% | - |
01.12.2023 | 33,80 | 37,10 | 33,40 | 35,70 | 2,29% | - |
30.11.2023 | 33,40 | 35,30 | 33,40 | 34,90 | 2,05% | 40,00 |
29.11.2023 | 32,80 | 34,30 | 32,40 | 34,20 | 1,18% | - |
28.11.2023 | 32,00 | 34,20 | 32,00 | 33,80 | 4,32% | - |
27.11.2023 | 33,50 | 33,70 | 31,50 | 32,40 | -4,71% | - |
24.11.2023 | 33,00 | 34,20 | 33,00 | 34,00 | 1,49% | - |
23.11.2023 | 33,40 | 34,40 | 33,20 | 33,50 | 0,30% | - |
22.11.2023 | 32,60 | 33,70 | 32,60 | 33,40 | 0,60% | - |
21.11.2023 | 32,80 | 34,20 | 32,80 | 33,20 | -0,30% | - |
20.11.2023 | 32,90 | 34,10 | 32,60 | 33,30 | 0,60% | - |
17.11.2023 | 32,50 | 34,40 | 32,20 | 33,10 | 1,85% | - |
16.11.2023 | 32,90 | 33,10 | 31,50 | 32,50 | -0,61% | - |
15.11.2023 | 33,90 | 34,30 | 32,40 | 32,70 | -1,80% | - |
14.11.2023 | 35,10 | 38,10 | 32,90 | 33,30 | -1,48% | - |
13.11.2023 | 32,20 | 35,70 | 31,70 | 33,80 | 2,42% | - |
10.11.2023 | 32,50 | 33,20 | 30,50 | 33,00 | -1,49% | - |
09.11.2023 | 31,40 | 34,30 | 31,40 | 33,50 | 2,45% | - |
08.11.2023 | 32,20 | 33,50 | 31,60 | 32,70 | 0,31% | - |
07.11.2023 | 34,40 | 34,50 | 31,10 | 32,60 | -6,05% | - |