46,185€
9,44%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 42,42 | 46,34 | 42,39 | 45,47 | 7,75% | - |
| 24.04.2024 | 42,83 | 42,83 | 42,20 | 42,20 | -0,45% | 391,00 |
| 23.04.2024 | 43,00 | 43,00 | 41,20 | 42,39 | -1,94% | 1.368,00 |
| 22.04.2024 | 44,10 | 44,39 | 42,51 | 43,23 | -1,91% | 3.073,00 |
| 19.04.2024 | 44,49 | 44,86 | 43,84 | 44,07 | -1,83% | 1.115,00 |
| 18.04.2024 | 44,76 | 45,52 | 44,14 | 44,89 | 0,88% | 1.408,00 |
| 17.04.2024 | 43,85 | 44,61 | 43,85 | 44,50 | 0,43% | 480,00 |
| 16.04.2024 | 44,42 | 45,01 | 43,51 | 44,31 | -1,51% | 1.258,00 |
| 15.04.2024 | 46,12 | 46,12 | 44,99 | 44,99 | 0,18% | 2.351,00 |
| 12.04.2024 | 46,33 | 46,94 | 44,91 | 44,91 | -1,08% | 1.631,00 |
| 11.04.2024 | 46,43 | 46,49 | 45,09 | 45,40 | -1,26% | 415,00 |
| 10.04.2024 | 45,37 | 46,65 | 44,50 | 45,98 | 1,41% | 2.772,00 |
| 09.04.2024 | 43,71 | 45,34 | 43,07 | 45,34 | 4,71% | 2.475,00 |
| 08.04.2024 | 43,13 | 43,76 | 43,11 | 43,30 | 0,58% | 880,00 |
| 05.04.2024 | 43,68 | 43,68 | 42,84 | 43,05 | -0,44% | 477,00 |
| 04.04.2024 | 44,16 | 44,91 | 43,16 | 43,24 | -2,04% | 2.390,00 |
| 03.04.2024 | 42,68 | 44,14 | 42,55 | 44,14 | 2,89% | 3.590,00 |
| 02.04.2024 | 43,29 | 43,41 | 42,70 | 42,90 | 1,25% | 3.467,00 |
| 28.03.2024 | 40,47 | 42,46 | 40,47 | 42,37 | 4,44% | 961,00 |
| 27.03.2024 | 40,07 | 40,57 | 39,56 | 40,57 | 1,73% | 239,00 |
| 26.03.2024 | 40,04 | 40,04 | 39,64 | 39,88 | -2,11% | 629,00 |
| 25.03.2024 | 40,60 | 40,90 | 39,76 | 40,74 | 1,85% | 383,00 |
| 22.03.2024 | 40,80 | 41,42 | 40,00 | 40,00 | -2,98% | 406,00 |
| 21.03.2024 | 41,93 | 41,93 | 41,02 | 41,23 | -0,12% | 1.329,00 |
| 20.03.2024 | 39,85 | 41,28 | 39,48 | 41,28 | 2,92% | 2.003,00 |
| 19.03.2024 | 40,51 | 40,52 | 40,11 | 40,11 | -1,11% | 445,00 |
| 18.03.2024 | 41,45 | 41,55 | 40,56 | 40,56 | -1,67% | 1.286,00 |
| 15.03.2024 | 41,21 | 42,07 | 41,17 | 41,25 | 0,81% | 629,00 |
| 14.03.2024 | 41,34 | 41,91 | 40,92 | 40,92 | -2,43% | 1.797,00 |
| 13.03.2024 | 38,39 | 42,05 | 38,39 | 41,94 | 8,79% | 851,00 |
| 12.03.2024 | 37,63 | 38,55 | 37,63 | 38,55 | 1,18% | 75,00 |
| 11.03.2024 | 37,91 | 38,13 | 37,91 | 38,10 | 0,93% | 481,00 |
| 08.03.2024 | 37,93 | 38,09 | 37,42 | 37,75 | 0,56% | 1.644,00 |
| 07.03.2024 | 36,51 | 37,82 | 36,20 | 37,54 | 3,56% | 1.012,00 |
| 06.03.2024 | 36,09 | 36,25 | 36,09 | 36,25 | 1,54% | 180,00 |
| 05.03.2024 | 36,42 | 36,42 | 35,70 | 35,70 | -1,95% | 192,00 |
| 04.03.2024 | 35,88 | 36,41 | 35,88 | 36,41 | 0,52% | 219,00 |
| 01.03.2024 | 35,84 | 36,22 | 35,76 | 36,22 | 1,94% | 274,00 |
| 29.02.2024 | 34,89 | 35,54 | 34,20 | 35,53 | 2,78% | 954,00 |
| 28.02.2024 | 35,10 | 35,10 | 34,57 | 34,57 | -2,23% | 122,00 |
| 27.02.2024 | 36,10 | 36,10 | 35,36 | 35,36 | -1,09% | 263,00 |
| 26.02.2024 | 36,27 | 36,40 | 35,45 | 35,75 | -1,95% | 1.827,00 |
| 23.02.2024 | 35,85 | 36,46 | 35,44 | 36,46 | 0,58% | 669,00 |
| 22.02.2024 | 34,93 | 36,56 | 34,93 | 36,25 | 3,87% | 1.760,00 |
| 21.02.2024 | 34,89 | 35,14 | 34,64 | 34,90 | 0,87% | 1.162,00 |
| 20.02.2024 | 35,41 | 35,62 | 34,60 | 34,60 | -1,73% | 2.141,00 |
| 19.02.2024 | 36,34 | 36,34 | 35,21 | 35,21 | -2,55% | 955,00 |
| 16.02.2024 | 35,04 | 36,18 | 35,04 | 36,13 | 1,52% | 1.024,00 |
| 15.02.2024 | 35,41 | 35,59 | 34,90 | 35,59 | 1,60% | 188,00 |
| 14.02.2024 | 34,31 | 35,03 | 34,31 | 35,03 | 1,01% | 133,00 |
| 13.02.2024 | 34,83 | 34,83 | 34,68 | 34,68 | -0,77% | 30,00 |
| 12.02.2024 | 34,01 | 34,95 | 34,01 | 34,95 | 2,13% | 931,00 |
| 09.02.2024 | 34,96 | 34,98 | 34,22 | 34,22 | -2,98% | 113,00 |
| 08.02.2024 | 35,34 | 35,34 | 35,00 | 35,27 | -0,65% | 373,00 |
| 07.02.2024 | 35,65 | 36,16 | 35,46 | 35,50 | -1,77% | 320,00 |
| 06.02.2024 | 36,07 | 36,48 | 36,07 | 36,14 | 0,87% | 484,00 |
| 05.02.2024 | 36,99 | 37,00 | 35,77 | 35,83 | -2,42% | 950,00 |
| 02.02.2024 | 36,75 | 37,11 | 36,72 | 36,72 | -1,61% | 170,00 |
| 01.02.2024 | 37,28 | 37,32 | 36,49 | 37,32 | 0,70% | 222,00 |
| 31.01.2024 | 37,40 | 37,64 | 37,06 | 37,06 | 0,43% | 405,00 |
| 30.01.2024 | 37,81 | 37,81 | 36,67 | 36,90 | -0,78% | 337,00 |
| 29.01.2024 | 37,63 | 37,63 | 37,07 | 37,19 | 0,68% | 287,00 |
| 26.01.2024 | 37,55 | 37,62 | 36,94 | 36,94 | -0,62% | 869,00 |
| 25.01.2024 | 36,45 | 37,17 | 36,44 | 37,17 | 0,62% | 919,00 |
| 24.01.2024 | 36,04 | 37,22 | 36,04 | 36,94 | 2,50% | 610,00 |
| 23.01.2024 | 35,40 | 36,04 | 34,97 | 36,04 | 2,71% | 372,00 |
| 22.01.2024 | 34,91 | 35,47 | 34,91 | 35,09 | 3,30% | 721,00 |
| 19.01.2024 | 34,07 | 34,07 | 33,97 | 33,97 | -0,47% | 320,00 |
| 18.01.2024 | 33,84 | 34,13 | 33,84 | 34,13 | 0,77% | 485,00 |
| 17.01.2024 | 34,39 | 35,00 | 33,87 | 33,87 | -2,90% | 141,00 |
| 16.01.2024 | 34,68 | 34,88 | 33,77 | 34,88 | 1,37% | 1.853,00 |
| 15.01.2024 | 35,12 | 35,12 | 34,41 | 34,41 | -2,38% | 94,00 |
| 12.01.2024 | 35,62 | 35,62 | 35,25 | 35,25 | 0,71% | 25,00 |
| 11.01.2024 | 35,72 | 35,72 | 34,84 | 35,00 | -1,13% | 883,00 |
| 10.01.2024 | 35,52 | 36,06 | 35,00 | 35,40 | -1,67% | 1.180,00 |
| 09.01.2024 | 36,50 | 36,50 | 36,00 | 36,00 | -1,77% | 250,00 |
| 08.01.2024 | 36,96 | 36,97 | 36,39 | 36,65 | -0,24% | 1.523,00 |
| 05.01.2024 | 36,59 | 37,03 | 36,20 | 36,74 | -0,62% | 253,00 |
| 04.01.2024 | 37,02 | 37,02 | 36,40 | 36,97 | -1,04% | 430,00 |
| 03.01.2024 | 37,18 | 37,50 | 36,81 | 37,36 | 0,19% | 1.104,00 |
| 02.01.2024 | 38,03 | 38,10 | 37,29 | 37,29 | -2,31% | 1.727,00 |
| 29.12.2023 | 38,35 | 38,35 | 38,17 | 38,17 | -0,50% | 170,00 |
| 28.12.2023 | 38,71 | 38,71 | 38,07 | 38,36 | -0,23% | 759,00 |
| 27.12.2023 | 38,89 | 38,89 | 38,09 | 38,45 | 0,79% | 890,00 |
| 22.12.2023 | 38,98 | 38,98 | 38,08 | 38,15 | -0,88% | 406,00 |
| 21.12.2023 | 38,21 | 38,55 | 37,66 | 38,49 | -0,39% | 858,00 |
| 20.12.2023 | 38,35 | 38,80 | 38,35 | 38,64 | 0,57% | 935,00 |
| 19.12.2023 | 37,80 | 38,42 | 37,80 | 38,42 | 0,63% | 550,00 |
| 18.12.2023 | 38,20 | 38,62 | 37,89 | 38,18 | 0,34% | 956,00 |
| 15.12.2023 | 37,21 | 38,13 | 37,21 | 38,05 | 1,60% | 919,00 |
| 14.12.2023 | 36,08 | 37,76 | 35,92 | 37,45 | 7,65% | 2.527,00 |
| 13.12.2023 | 35,11 | 35,38 | 34,79 | 34,79 | -1,72% | 300,00 |
| 11.12.2023 | 35,99 | 35,99 | 35,22 | 35,40 | -0,67% | 265,00 |
| 08.12.2023 | 34,81 | 35,76 | 34,28 | 35,64 | 3,79% | 1.590,00 |
| 07.12.2023 | 34,34 | 34,34 | 34,34 | 34,34 | 1,12% | 7,00 |
| 06.12.2023 | 33,85 | 34,05 | 33,85 | 33,96 | -0,15% | 98,00 |
| 05.12.2023 | 34,70 | 34,70 | 33,91 | 34,01 | -1,93% | 1.144,00 |
| 04.12.2023 | 35,96 | 35,96 | 34,68 | 34,68 | -3,56% | 691,00 |
| 01.12.2023 | 34,60 | 35,96 | 34,60 | 35,96 | 4,78% | 1.493,00 |
| 30.11.2023 | 34,11 | 34,32 | 34,10 | 34,32 | 1,03% | 460,00 |