45,790€
0,73%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 45,50 | 45,79 | 45,50 | 45,79 | 0,73% | 54,00 |
| 02.05.2024 | 44,75 | 45,46 | 44,75 | 45,46 | -3,54% | 150,00 |
| 30.04.2024 | 47,13 | 47,13 | 47,13 | 47,13 | -0,17% | - |
| 29.04.2024 | 46,41 | 47,61 | 46,41 | 47,21 | 2,70% | 660,00 |
| 26.04.2024 | 45,97 | 45,97 | 45,97 | 45,97 | -0,07% | - |
| 25.04.2024 | 42,11 | 46,00 | 42,11 | 46,00 | 8,59% | 207,00 |
| 24.04.2024 | 42,71 | 43,39 | 41,99 | 42,36 | 1,27% | 1.370,00 |
| 23.04.2024 | 42,41 | 42,41 | 41,79 | 41,83 | -2,95% | 130,00 |
| 22.04.2024 | 43,80 | 44,29 | 43,10 | 43,10 | -3,25% | 295,00 |
| 19.04.2024 | 44,55 | 44,55 | 44,55 | 44,55 | -0,34% | - |
| 18.04.2024 | 44,58 | 44,70 | 44,58 | 44,70 | 0,77% | 500,00 |
| 17.04.2024 | 43,82 | 44,61 | 43,82 | 44,36 | -0,58% | 460,00 |
| 16.04.2024 | 44,62 | 44,62 | 44,62 | 44,62 | -2,06% | - |
| 15.04.2024 | 45,65 | 45,65 | 45,56 | 45,56 | -0,52% | 1.072,00 |
| 12.04.2024 | 45,29 | 46,48 | 45,29 | 45,80 | 0,62% | 375,00 |
| 11.04.2024 | 46,49 | 46,49 | 45,52 | 45,52 | -1,68% | 6,00 |
| 10.04.2024 | 45,36 | 46,30 | 45,08 | 46,30 | 3,03% | 495,00 |
| 09.04.2024 | 43,06 | 44,94 | 43,06 | 44,94 | 2,70% | 140,00 |
| 08.04.2024 | 43,13 | 43,76 | 43,13 | 43,76 | -0,18% | 560,00 |
| 05.04.2024 | 42,99 | 43,84 | 42,99 | 43,84 | -1,68% | 100,00 |
| 04.04.2024 | 43,80 | 44,59 | 43,80 | 44,59 | 4,08% | 120,00 |
| 03.04.2024 | 42,84 | 42,84 | 42,84 | 42,84 | 0,07% | - |
| 02.04.2024 | 42,74 | 42,81 | 42,74 | 42,81 | 1,01% | 100,00 |
| 28.03.2024 | 40,39 | 42,38 | 40,39 | 42,38 | 7,24% | 150,00 |
| 27.03.2024 | 39,52 | 39,52 | 39,52 | 39,52 | -0,83% | - |
| 26.03.2024 | 39,51 | 39,85 | 39,51 | 39,85 | -2,40% | 150,00 |
| 25.03.2024 | 39,92 | 40,83 | 39,92 | 40,83 | 0,05% | 100,00 |
| 22.03.2024 | 40,84 | 41,40 | 40,81 | 40,81 | -0,78% | 300,00 |
| 21.03.2024 | 41,29 | 41,29 | 41,08 | 41,13 | 2,72% | 750,00 |
| 20.03.2024 | 39,82 | 40,04 | 39,82 | 40,04 | -1,16% | 5,00 |
| 19.03.2024 | 40,51 | 40,51 | 40,51 | 40,51 | -1,15% | - |
| 18.03.2024 | 41,03 | 41,03 | 40,98 | 40,98 | -0,56% | 75,00 |
| 15.03.2024 | 41,21 | 41,21 | 41,21 | 41,21 | -0,19% | - |
| 14.03.2024 | 41,29 | 41,29 | 41,29 | 41,29 | 7,55% | - |
| 13.03.2024 | 38,39 | 38,39 | 38,39 | 38,39 | 2,18% | - |
| 12.03.2024 | 37,57 | 37,57 | 37,57 | 37,57 | -1,39% | - |
| 11.03.2024 | 38,10 | 38,10 | 38,10 | 38,10 | 1,65% | 25,00 |
| 08.03.2024 | 37,35 | 37,48 | 37,35 | 37,48 | -0,72% | 20,00 |
| 07.03.2024 | 35,91 | 37,75 | 35,91 | 37,75 | 6,85% | 350,00 |
| 06.03.2024 | 35,33 | 35,33 | 35,33 | 35,33 | -1,92% | - |
| 05.03.2024 | 36,02 | 36,02 | 36,02 | 36,02 | 0,33% | - |
| 04.03.2024 | 35,90 | 35,90 | 35,90 | 35,90 | 1,30% | - |
| 01.03.2024 | 35,31 | 35,44 | 35,31 | 35,44 | 3,17% | 10,00 |
| 29.02.2024 | 34,35 | 34,35 | 34,35 | 34,35 | -1,80% | - |
| 28.02.2024 | 35,11 | 35,11 | 34,98 | 34,98 | -3,05% | 20,00 |
| 27.02.2024 | 35,51 | 36,08 | 35,51 | 36,08 | 1,75% | 1,00 |
| 26.02.2024 | 36,24 | 36,24 | 35,46 | 35,46 | -3,09% | 225,00 |
| 23.02.2024 | 35,37 | 36,59 | 35,37 | 36,59 | 3,65% | 20,00 |
| 22.02.2024 | 35,00 | 35,30 | 35,00 | 35,30 | 1,73% | 142,00 |
| 21.02.2024 | 34,90 | 34,90 | 34,70 | 34,70 | -2,01% | 500,00 |
| 20.02.2024 | 35,41 | 35,41 | 35,41 | 35,41 | -1,09% | - |
| 19.02.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,56% | - |
| 16.02.2024 | 35,27 | 35,27 | 35,25 | 35,25 | 0,95% | 28,00 |
| 15.02.2024 | 34,89 | 34,92 | 34,89 | 34,92 | 1,04% | 25,00 |
| 14.02.2024 | 34,29 | 34,81 | 34,29 | 34,56 | -0,63% | 891,00 |
| 13.02.2024 | 34,78 | 34,78 | 34,78 | 34,78 | 2,23% | - |
| 12.02.2024 | 34,02 | 34,02 | 34,02 | 34,02 | -2,72% | - |
| 09.02.2024 | 34,97 | 34,97 | 34,97 | 34,97 | -1,07% | - |
| 08.02.2024 | 35,35 | 35,35 | 35,35 | 35,35 | -0,90% | - |
| 07.02.2024 | 35,67 | 35,67 | 35,67 | 35,67 | 0,31% | - |
| 06.02.2024 | 35,56 | 35,56 | 35,56 | 35,56 | -2,55% | - |
| 05.02.2024 | 36,49 | 36,49 | 36,49 | 36,49 | -0,98% | - |
| 02.02.2024 | 36,85 | 36,85 | 36,85 | 36,85 | 0,33% | - |
| 01.02.2024 | 36,73 | 36,73 | 36,73 | 36,73 | -1,16% | - |
| 31.01.2024 | 37,16 | 37,16 | 37,16 | 37,16 | -0,24% | - |
| 30.01.2024 | 37,25 | 37,25 | 37,25 | 37,25 | 0,65% | - |
| 29.01.2024 | 37,01 | 37,01 | 37,01 | 37,01 | -1,44% | - |
| 26.01.2024 | 37,10 | 37,55 | 37,10 | 37,55 | 2,82% | 125,00 |
| 25.01.2024 | 36,52 | 36,52 | 36,52 | 36,52 | 2,47% | - |
| 24.01.2024 | 35,64 | 35,64 | 35,64 | 35,64 | 1,92% | - |
| 23.01.2024 | 34,97 | 34,97 | 34,97 | 34,97 | 0,20% | - |
| 22.01.2024 | 34,90 | 34,90 | 34,90 | 34,90 | 2,74% | - |
| 19.01.2024 | 34,06 | 34,06 | 33,97 | 33,97 | 0,68% | 200,00 |
| 18.01.2024 | 33,74 | 33,74 | 33,74 | 33,74 | -1,83% | - |
| 17.01.2024 | 34,37 | 34,37 | 34,37 | 34,37 | -0,95% | - |
| 16.01.2024 | 34,70 | 34,70 | 34,70 | 34,70 | 0,35% | - |
| 15.01.2024 | 34,58 | 34,58 | 34,58 | 34,58 | -1,34% | - |
| 12.01.2024 | 35,05 | 35,05 | 35,05 | 35,05 | 0,14% | - |
| 11.01.2024 | 35,17 | 35,17 | 35,00 | 35,00 | -1,19% | 180,00 |
| 10.01.2024 | 35,42 | 35,42 | 35,42 | 35,42 | -1,53% | - |
| 09.01.2024 | 36,49 | 36,49 | 35,97 | 35,97 | -1,26% | 20,00 |
| 08.01.2024 | 36,43 | 36,43 | 36,43 | 36,43 | -1,06% | - |
| 05.01.2024 | 36,54 | 36,82 | 36,54 | 36,82 | -0,38% | 20,00 |
| 04.01.2024 | 36,96 | 36,96 | 36,96 | 36,96 | -0,67% | - |
| 03.01.2024 | 37,21 | 37,21 | 37,21 | 37,21 | -2,34% | - |
| 02.01.2024 | 38,10 | 38,10 | 38,10 | 38,10 | -2,01% | 35,00 |
| 29.12.2023 | 38,32 | 38,88 | 38,32 | 38,88 | 1,51% | 20,00 |
| 28.12.2023 | 38,30 | 38,30 | 38,30 | 38,30 | -1,01% | - |
| 27.12.2023 | 38,89 | 38,89 | 38,13 | 38,69 | -0,77% | 90,00 |
| 22.12.2023 | 38,34 | 38,99 | 38,34 | 38,99 | 3,50% | 100,00 |
| 21.12.2023 | 37,67 | 37,67 | 37,67 | 37,67 | -2,10% | - |
| 20.12.2023 | 38,48 | 38,48 | 38,48 | 38,48 | 2,48% | - |
| 19.12.2023 | 37,55 | 37,55 | 37,55 | 37,55 | -0,90% | - |
| 18.12.2023 | 37,89 | 37,89 | 37,89 | 37,89 | 1,85% | - |
| 15.12.2023 | 37,20 | 37,20 | 37,20 | 37,20 | 2,39% | - |
| 14.12.2023 | 36,02 | 36,33 | 36,02 | 36,33 | 3,98% | 55,00 |
| 13.12.2023 | 34,94 | 34,94 | 34,94 | 34,94 | -0,11% | - |
| 12.12.2023 | 34,98 | 34,98 | 34,98 | 34,98 | -1,85% | - |
| 11.12.2023 | 35,64 | 35,64 | 35,64 | 35,64 | 3,85% | - |
| 08.12.2023 | 34,32 | 34,32 | 34,32 | 34,32 | 1,36% | - |