49,318$
1,80%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 49,15 | 49,71 | 48,97 | 49,32 | 1,80% | - |
02.05.2024 | 47,78 | 49,08 | 47,78 | 48,45 | -1,67% | - |
30.04.2024 | 49,72 | 50,24 | 49,27 | 49,27 | -3,43% | - |
29.04.2024 | 50,83 | 51,57 | 50,21 | 51,02 | 1,20% | - |
26.04.2024 | 49,97 | 50,83 | 49,48 | 50,41 | 1,86% | - |
25.04.2024 | 48,44 | 49,71 | 47,14 | 49,49 | 8,88% | - |
24.04.2024 | 45,59 | 45,66 | 44,69 | 45,46 | -0,14% | - |
23.04.2024 | 44,80 | 45,58 | 44,60 | 45,52 | -0,85% | - |
22.04.2024 | 46,41 | 46,41 | 45,21 | 45,91 | -2,65% | - |
19.04.2024 | 47,27 | 47,91 | 46,91 | 47,16 | -1,26% | - |
18.04.2024 | 47,81 | 48,30 | 47,27 | 47,76 | 1,19% | - |
17.04.2024 | 47,95 | 48,74 | 47,08 | 47,20 | 0,10% | - |
16.04.2024 | 46,53 | 47,52 | 46,08 | 47,16 | -1,26% | - |
15.04.2024 | 48,72 | 48,98 | 47,47 | 47,76 | -0,33% | - |
12.04.2024 | 49,58 | 50,35 | 47,66 | 47,91 | -1,40% | - |
11.04.2024 | 49,61 | 49,61 | 48,05 | 48,59 | -1,62% | - |
10.04.2024 | 47,96 | 50,24 | 47,95 | 49,39 | 0,21% | - |
09.04.2024 | 47,85 | 49,31 | 47,84 | 49,29 | 4,82% | - |
08.04.2024 | 47,15 | 47,56 | 46,76 | 47,02 | 0,71% | - |
05.04.2024 | 46,90 | 46,90 | 46,39 | 46,69 | -0,50% | - |
04.04.2024 | 48,22 | 48,45 | 46,83 | 46,92 | -1,93% | - |
03.04.2024 | 46,43 | 47,86 | 46,42 | 47,84 | 3,25% | - |
02.04.2024 | 46,36 | 46,76 | 45,82 | 46,34 | 1,23% | - |
28.03.2024 | 44,22 | 46,18 | 44,02 | 45,77 | 4,32% | - |
27.03.2024 | 43,15 | 43,91 | 43,10 | 43,88 | 1,85% | - |
26.03.2024 | 43,27 | 43,47 | 43,04 | 43,08 | -0,14% | - |
25.03.2024 | 43,56 | 44,19 | 43,13 | 43,14 | -1,04% | - |
22.03.2024 | 44,03 | 44,36 | 43,59 | 43,60 | -2,63% | - |
21.03.2024 | 45,22 | 45,42 | 44,45 | 44,77 | -0,56% | - |
20.03.2024 | 43,33 | 45,09 | 43,24 | 45,02 | 3,34% | - |
19.03.2024 | 43,42 | 43,99 | 43,36 | 43,57 | -1,77% | - |
18.03.2024 | 45,13 | 45,25 | 44,32 | 44,36 | -1,56% | - |
15.03.2024 | 45,20 | 45,20 | 44,40 | 45,06 | 0,79% | - |
14.03.2024 | 45,42 | 45,55 | 44,42 | 44,71 | -2,09% | - |
13.03.2024 | 42,89 | 46,09 | 42,89 | 45,66 | 8,19% | - |
12.03.2024 | 41,70 | 42,21 | 41,20 | 42,20 | 1,64% | - |
11.03.2024 | 41,06 | 41,79 | 41,03 | 41,52 | 0,50% | - |
08.03.2024 | 41,34 | 41,61 | 40,85 | 41,32 | 0,43% | - |
07.03.2024 | 40,15 | 41,25 | 40,15 | 41,14 | 4,14% | - |
06.03.2024 | 39,20 | 39,89 | 39,20 | 39,51 | 1,84% | - |
05.03.2024 | 39,36 | 39,36 | 38,75 | 38,79 | -1,55% | - |
04.03.2024 | 39,43 | 39,76 | 39,27 | 39,40 | 0,56% | - |
01.03.2024 | 38,60 | 39,31 | 38,60 | 39,18 | 2,05% | - |
29.02.2024 | 37,79 | 38,63 | 37,79 | 38,39 | 2,60% | - |
28.02.2024 | 38,09 | 38,09 | 37,33 | 37,42 | -2,38% | - |
27.02.2024 | 39,01 | 39,01 | 38,34 | 38,34 | -1,32% | - |
26.02.2024 | 39,24 | 39,42 | 38,29 | 38,85 | -1,89% | - |
23.02.2024 | 38,67 | 39,62 | 38,64 | 39,60 | 2,52% | - |
22.02.2024 | 39,10 | 39,78 | 38,61 | 38,63 | 1,51% | - |
21.02.2024 | 37,72 | 38,28 | 37,72 | 38,05 | 0,28% | - |
20.02.2024 | 38,19 | 38,45 | 37,41 | 37,95 | -1,98% | - |
16.02.2024 | 38,66 | 39,10 | 38,64 | 38,71 | 1,34% | - |
15.02.2024 | 38,01 | 38,48 | 38,01 | 38,20 | 1,51% | - |
14.02.2024 | 37,24 | 37,68 | 36,98 | 37,63 | 2,04% | - |
13.02.2024 | 37,00 | 37,35 | 36,54 | 36,88 | -2,08% | - |
12.02.2024 | 37,30 | 37,75 | 37,21 | 37,66 | 1,91% | - |
09.02.2024 | 37,95 | 37,95 | 36,77 | 36,96 | -2,51% | - |
08.02.2024 | 38,31 | 38,31 | 37,66 | 37,91 | -1,34% | - |
07.02.2024 | 38,69 | 38,69 | 38,23 | 38,43 | -0,73% | - |
06.02.2024 | 38,63 | 39,09 | 38,62 | 38,71 | 0,46% | - |
05.02.2024 | 39,23 | 39,23 | 37,94 | 38,53 | -3,02% | - |
02.02.2024 | 40,08 | 40,08 | 39,40 | 39,73 | -1,59% | - |
01.02.2024 | 40,24 | 40,83 | 40,20 | 40,37 | 0,83% | - |
31.01.2024 | 40,53 | 40,73 | 40,01 | 40,04 | -1,35% | - |
30.01.2024 | 40,15 | 40,82 | 39,77 | 40,59 | 0,25% | - |
29.01.2024 | 40,28 | 40,48 | 39,59 | 40,48 | 0,65% | - |
26.01.2024 | 40,43 | 40,50 | 39,55 | 40,22 | -0,61% | - |
25.01.2024 | 40,32 | 40,55 | 39,86 | 40,47 | 1,13% | - |
24.01.2024 | 40,20 | 40,79 | 40,02 | 40,02 | 2,40% | - |
23.01.2024 | 38,75 | 39,35 | 38,74 | 39,08 | 2,35% | - |
22.01.2024 | 38,55 | 38,68 | 38,00 | 38,18 | -0,31% | - |
19.01.2024 | 37,53 | 38,32 | 37,53 | 38,30 | 2,73% | - |
18.01.2024 | 37,18 | 37,28 | 36,71 | 37,28 | 1,01% | - |
17.01.2024 | 37,10 | 37,66 | 36,72 | 36,91 | -2,27% | - |
16.01.2024 | 36,86 | 38,11 | 36,65 | 37,77 | -0,77% | - |
12.01.2024 | 38,94 | 39,14 | 38,03 | 38,06 | -1,36% | - |
11.01.2024 | 38,83 | 38,86 | 38,13 | 38,59 | -0,50% | - |
10.01.2024 | 39,25 | 39,27 | 38,57 | 38,78 | -0,67% | - |
09.01.2024 | 40,00 | 40,00 | 39,04 | 39,04 | -2,85% | - |
08.01.2024 | 40,12 | 40,39 | 39,31 | 40,19 | -0,33% | - |
05.01.2024 | 39,84 | 40,60 | 39,78 | 40,32 | 0,10% | - |
04.01.2024 | 40,47 | 40,47 | 39,71 | 40,28 | -0,61% | - |
03.01.2024 | 40,40 | 41,12 | 39,84 | 40,53 | -0,83% | - |
02.01.2024 | 41,77 | 41,77 | 40,87 | 40,87 | -4,16% | - |
28.12.2023 | 42,54 | 42,89 | 42,52 | 42,65 | -0,16% | - |
27.12.2023 | 42,58 | 42,88 | 42,58 | 42,71 | 1,39% | - |
22.12.2023 | 42,50 | 42,73 | 41,93 | 42,13 | -0,72% | - |
21.12.2023 | 41,90 | 42,48 | 41,90 | 42,43 | 2,32% | - |
20.12.2023 | 42,58 | 42,58 | 41,47 | 41,47 | -2,33% | - |
19.12.2023 | 41,43 | 42,54 | 41,43 | 42,46 | 2,56% | - |
18.12.2023 | 42,13 | 42,29 | 41,40 | 41,40 | -0,55% | - |
15.12.2023 | 41,13 | 41,78 | 40,88 | 41,63 | 1,07% | - |
14.12.2023 | 39,71 | 41,66 | 39,71 | 41,19 | 5,64% | - |
13.12.2023 | 38,06 | 38,99 | 37,24 | 38,99 | 2,50% | - |
12.12.2023 | 37,71 | 38,04 | 37,45 | 38,04 | 0,38% | - |
11.12.2023 | 38,33 | 38,33 | 37,50 | 37,90 | -2,12% | - |
08.12.2023 | 37,35 | 38,72 | 37,32 | 38,72 | 4,07% | - |
07.12.2023 | 36,87 | 37,37 | 36,85 | 37,20 | 1,55% | - |
06.12.2023 | 37,04 | 37,62 | 36,62 | 36,64 | 0,14% | - |
05.12.2023 | 37,21 | 37,24 | 36,56 | 36,59 | -2,30% | - |