Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 20,62 | 21,41 | 20,62 | 20,85 | -5,06% | - |
| 25.02.2021 | 22,80 | 22,82 | 21,67 | 21,96 | -7,64% | - |
| 24.02.2021 | 22,96 | 23,81 | 22,93 | 23,77 | 3,15% | - |
| 23.02.2021 | 22,90 | 23,10 | 0,00 | 23,05 | -0,88% | - |
| 22.02.2021 | 23,29 | 23,58 | 22,89 | 23,25 | 1,13% | - |
| 19.02.2021 | 22,93 | 23,15 | 22,44 | 22,99 | 7,25% | - |
| 18.02.2021 | 20,77 | 21,47 | 20,72 | 21,44 | 3,43% | - |
| 17.02.2021 | 20,75 | 20,75 | 20,72 | 20,73 | 0,41% | - |
| 16.02.2021 | 20,77 | 20,97 | 20,59 | 20,64 | 4,77% | - |
| 12.02.2021 | 19,60 | 19,76 | 19,56 | 19,70 | -0,38% | - |
| 11.02.2021 | 19,85 | 19,95 | 19,54 | 19,78 | 0,53% | - |
| 10.02.2021 | 19,72 | 19,75 | 19,25 | 19,67 | 3,36% | - |
| 09.02.2021 | 19,15 | 19,17 | 18,92 | 19,03 | -2,16% | - |
| 08.02.2021 | 18,96 | 19,53 | 18,89 | 19,45 | 6,08% | - |
| 05.02.2021 | 18,32 | 18,67 | 18,29 | 18,34 | 1,10% | - |
| 04.02.2021 | 18,14 | 18,14 | 18,13 | 18,14 | 0,44% | - |
| 03.02.2021 | 18,15 | 18,34 | 18,03 | 18,06 | -2,17% | - |
| 02.02.2021 | 18,30 | 18,60 | 18,27 | 18,46 | -1,13% | - |
| 01.02.2021 | 18,67 | 18,67 | 18,67 | 18,67 | 2,25% | - |
| 29.01.2021 | 18,26 | 18,26 | 18,26 | 18,26 | -4,75% | - |
| 28.01.2021 | 18,74 | 19,37 | 0,00 | 19,17 | 3,40% | - |
| 27.01.2021 | 19,06 | 19,16 | 18,49 | 18,54 | -5,05% | - |
| 26.01.2021 | 19,79 | 19,84 | 19,09 | 19,52 | -1,88% | - |
| 25.01.2021 | 20,25 | 20,25 | 0,00 | 19,90 | -2,93% | - |
| 22.01.2021 | 20,10 | 20,52 | 19,98 | 20,50 | -0,41% | - |
| 21.01.2021 | 21,06 | 21,07 | 20,57 | 20,58 | -0,89% | - |
| 20.01.2021 | 20,65 | 20,84 | 20,38 | 20,77 | -1,14% | - |
| 19.01.2021 | 20,48 | 21,04 | 20,28 | 21,01 | 7,14% | - |
| 15.01.2021 | 19,38 | 19,90 | 19,38 | 19,61 | -0,61% | - |
| 14.01.2021 | 19,45 | 19,83 | 19,42 | 19,73 | 3,73% | - |
| 13.01.2021 | 19,30 | 19,33 | 18,96 | 19,02 | -3,16% | - |
| 12.01.2021 | 19,64 | 19,64 | 19,64 | 19,64 | 2,53% | - |
| 11.01.2021 | 18,99 | 19,39 | 18,96 | 19,15 | -2,02% | - |
| 08.01.2021 | 19,42 | 19,82 | 19,41 | 19,55 | -1,71% | - |
| 07.01.2021 | 19,77 | 19,89 | 19,40 | 19,89 | 1,22% | - |
| 06.01.2021 | 20,15 | 20,21 | 19,43 | 19,65 | 0,41% | - |
| 05.01.2021 | 19,14 | 19,73 | 19,03 | 19,57 | 3,11% | - |
| 04.01.2021 | 18,98 | 18,98 | 18,98 | 18,98 | 4,46% | - |
| 31.12.2020 | 18,42 | 18,63 | 18,15 | 18,17 | -1,73% | - |
| 30.12.2020 | 18,35 | 18,59 | 18,21 | 18,49 | 4,76% | - |
| 29.12.2020 | 17,63 | 17,84 | 17,61 | 17,65 | 0,14% | - |
| 28.12.2020 | 17,62 | 17,62 | 17,61 | 17,62 | -4,60% | - |
| 24.12.2020 | 17,46 | 18,47 | 17,41 | 18,47 | 3,68% | - |
| 23.12.2020 | 17,76 | 17,99 | 17,75 | 17,82 | 2,65% | - |
| 22.12.2020 | 17,75 | 17,76 | 17,29 | 17,36 | -2,96% | - |
| 21.12.2020 | 17,96 | 18,03 | 17,82 | 17,89 | -0,11% | - |
| 18.12.2020 | 18,10 | 18,19 | 17,86 | 17,91 | -2,35% | - |
| 17.12.2020 | 18,51 | 18,53 | 18,25 | 18,34 | -0,16% | - |
| 16.12.2020 | 18,37 | 19,61 | 18,00 | 18,37 | 1,83% | - |
| 15.12.2020 | 18,59 | 18,59 | 18,04 | 18,04 | 1,46% | - |
| 14.12.2020 | 17,96 | 18,00 | 17,73 | 17,78 | 0,71% | - |
| 11.12.2020 | 18,04 | 18,23 | 17,65 | 17,65 | -3,95% | - |
| 10.12.2020 | 18,47 | 18,49 | 18,14 | 18,38 | 2,17% | - |
| 09.12.2020 | 18,10 | 18,14 | 17,64 | 17,99 | -0,39% | - |
| 08.12.2020 | 17,90 | 18,46 | 17,65 | 18,06 | -2,75% | - |
| 07.12.2020 | 18,57 | 18,69 | 18,11 | 18,57 | -1,28% | - |
| 04.12.2020 | 18,03 | 18,84 | 18,01 | 18,81 | 7,80% | - |
| 03.12.2020 | 17,25 | 17,61 | 17,25 | 17,45 | 2,62% | - |
| 02.12.2020 | 16,86 | 17,00 | 16,60 | 17,00 | 3,63% | - |
| 01.12.2020 | 16,63 | 16,74 | 16,38 | 16,41 | 3,73% | - |
| 30.11.2020 | 16,28 | 16,29 | 15,81 | 15,82 | -1,22% | - |
| 27.11.2020 | 16,25 | 16,34 | 15,98 | 16,01 | 2,89% | - |
| 25.11.2020 | 15,58 | 15,67 | 15,54 | 15,56 | -1,55% | - |
| 24.11.2020 | 15,66 | 15,90 | 15,66 | 15,81 | 3,00% | - |
| 23.11.2020 | 15,43 | 15,50 | 15,30 | 15,35 | 1,96% | - |
| 20.11.2020 | 15,10 | 15,20 | 14,95 | 15,05 | 1,42% | - |
| 19.11.2020 | 14,92 | 14,99 | 14,79 | 14,84 | -0,97% | - |
| 18.11.2020 | 15,21 | 15,29 | 14,98 | 14,99 | 1,08% | - |
| 17.11.2020 | 14,89 | 14,98 | 14,78 | 14,83 | -2,76% | - |
| 16.11.2020 | 15,11 | 15,34 | 15,09 | 15,25 | 3,81% | - |
| 13.11.2020 | 15,00 | 15,06 | 14,69 | 14,69 | 1,24% | - |
| 12.11.2020 | 14,79 | 14,89 | 14,44 | 14,51 | -2,94% | - |
| 11.11.2020 | 14,96 | 14,97 | 14,95 | 14,95 | 0,34% | - |
| 10.11.2020 | 15,16 | 15,24 | 14,84 | 14,90 | -1,52% | - |
| 09.11.2020 | 0,00 | 15,44 | 0,00 | 15,13 | 3,35% | - |
| 06.11.2020 | 14,06 | 14,77 | 11,84 | 14,64 | 7,73% | - |
| 05.11.2020 | 13,57 | 13,75 | 13,50 | 13,59 | 3,58% | - |
| 04.11.2020 | 13,16 | 13,41 | 13,06 | 13,12 | -2,89% | - |
| 03.11.2020 | 13,72 | 13,74 | 13,41 | 13,51 | 0,00% | - |
| 02.11.2020 | 13,46 | 13,60 | 13,40 | 13,51 | 2,90% | - |
| 30.10.2020 | 13,11 | 13,21 | 12,96 | 13,13 | 2,02% | - |
| 29.10.2020 | 12,75 | 13,00 | 12,64 | 12,87 | 4,81% | - |
| 28.10.2020 | 12,19 | 12,48 | 12,08 | 12,28 | -2,19% | - |
| 27.10.2020 | 12,57 | 12,57 | 12,55 | 12,55 | -5,99% | - |
| 26.10.2020 | 13,61 | 13,68 | 13,25 | 13,35 | -3,64% | - |
| 23.10.2020 | 0,00 | 14,08 | 0,00 | 13,86 | 1,02% | - |
| 22.10.2020 | 13,61 | 13,75 | 13,41 | 13,72 | -0,51% | - |
| 21.10.2020 | 0,00 | 14,03 | 0,00 | 13,79 | -1,04% | - |
| 20.10.2020 | 0,00 | 14,14 | 0,00 | 13,93 | 2,99% | - |
| 19.10.2020 | 0,00 | 13,98 | 0,00 | 13,53 | -0,15% | - |
| 16.10.2020 | 13,58 | 13,72 | 13,49 | 13,55 | -1,10% | - |
| 15.10.2020 | 13,64 | 13,75 | 13,39 | 13,70 | -1,15% | - |
| 14.10.2020 | 13,39 | 13,93 | 13,37 | 13,86 | 3,90% | - |
| 13.10.2020 | 13,18 | 13,49 | 13,14 | 13,34 | -0,45% | - |
| 12.10.2020 | 13,51 | 13,60 | 13,18 | 13,40 | -3,67% | - |
| 09.10.2020 | 13,84 | 13,99 | 13,79 | 13,91 | 0,07% | - |
| 08.10.2020 | 13,87 | 13,93 | 13,72 | 13,90 | 3,04% | - |
| 07.10.2020 | 13,44 | 13,60 | 13,18 | 13,49 | 1,97% | - |
| 06.10.2020 | 13,77 | 13,90 | 13,08 | 13,23 | -5,10% | - |
| 05.10.2020 | 0,00 | 14,39 | 0,00 | 13,94 | -2,24% | - |