42,440€
5,39%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 40,66 | 42,82 | 40,63 | 42,45 | 4,63% | - |
27.03.2024 | 39,80 | 40,61 | 39,79 | 40,57 | 0,61% | - |
26.03.2024 | 39,77 | 40,36 | 39,67 | 40,32 | 0,41% | - |
25.03.2024 | 40,26 | 40,85 | 39,57 | 40,16 | -1,19% | - |
22.03.2024 | 41,13 | 41,18 | 40,26 | 40,64 | -1,18% | - |
21.03.2024 | 41,57 | 41,74 | 40,88 | 41,13 | 1,77% | 1.800,00 |
20.03.2024 | 40,11 | 41,32 | 39,76 | 40,41 | 0,24% | - |
19.03.2024 | 40,80 | 40,88 | 39,88 | 40,32 | -1,27% | 125,00 |
18.03.2024 | 41,17 | 41,79 | 40,72 | 40,84 | -0,86% | 400,00 |
15.03.2024 | 41,39 | 42,17 | 40,75 | 41,19 | 0,05% | - |
14.03.2024 | 41,29 | 41,81 | 40,78 | 41,17 | -0,22% | 64,00 |
13.03.2024 | 38,66 | 42,13 | 38,50 | 41,26 | 7,86% | 300,00 |
12.03.2024 | 38,13 | 38,68 | 37,70 | 38,26 | 0,76% | - |
11.03.2024 | 37,82 | 38,29 | 37,31 | 37,97 | 0,42% | 136,00 |
08.03.2024 | 37,35 | 38,13 | 37,33 | 37,81 | 0,59% | - |
07.03.2024 | 36,18 | 37,85 | 36,14 | 37,59 | 3,61% | - |
06.03.2024 | 35,61 | 36,61 | 35,50 | 36,28 | 1,62% | - |
05.03.2024 | 36,28 | 36,47 | 35,68 | 35,70 | -1,64% | 1.528,00 |
04.03.2024 | 36,16 | 36,68 | 36,11 | 36,29 | 0,35% | 420,00 |
01.03.2024 | 35,57 | 36,34 | 35,44 | 36,17 | 1,77% | - |
29.02.2024 | 34,61 | 35,78 | 34,21 | 35,54 | 2,79% | - |
28.02.2024 | 35,37 | 36,20 | 34,43 | 34,57 | -2,11% | - |
27.02.2024 | 35,78 | 36,08 | 35,32 | 35,32 | -1,27% | 4,00 |
26.02.2024 | 36,52 | 36,61 | 35,26 | 35,77 | -1,62% | 300,00 |
23.02.2024 | 35,63 | 36,66 | 35,57 | 36,36 | 1,86% | 810,00 |
22.02.2024 | 35,26 | 36,92 | 35,16 | 35,70 | 1,33% | 500,00 |
21.02.2024 | 35,16 | 35,47 | 34,82 | 35,23 | 0,44% | - |
20.02.2024 | 35,45 | 35,63 | 34,56 | 35,07 | -1,14% | - |
19.02.2024 | 35,78 | 36,07 | 35,48 | 35,48 | -1,25% | - |
16.02.2024 | 35,54 | 36,43 | 35,29 | 35,93 | 1,15% | - |
15.02.2024 | 34,89 | 35,77 | 34,89 | 35,52 | 1,10% | - |
14.02.2024 | 34,55 | 35,16 | 34,47 | 35,13 | 1,99% | - |
13.02.2024 | 35,03 | 35,46 | 34,12 | 34,45 | -1,44% | - |
12.02.2024 | 34,27 | 35,05 | 34,25 | 34,95 | 1,84% | - |
09.02.2024 | 35,24 | 35,49 | 34,06 | 34,32 | -2,51% | 480,00 |
08.02.2024 | 35,61 | 35,79 | 34,97 | 35,21 | -1,32% | 2.400,00 |
07.02.2024 | 35,94 | 36,08 | 35,47 | 35,68 | -0,85% | - |
06.02.2024 | 35,83 | 36,45 | 35,70 | 35,98 | 0,43% | - |
05.02.2024 | 36,75 | 36,83 | 35,32 | 35,83 | -2,61% | 120,00 |
02.02.2024 | 36,84 | 37,34 | 36,52 | 36,79 | -0,92% | 80,00 |
01.02.2024 | 37,02 | 37,77 | 36,74 | 37,13 | 0,27% | 80,00 |
31.01.2024 | 37,43 | 37,52 | 37,01 | 37,03 | -0,91% | - |
30.01.2024 | 37,53 | 37,70 | 36,62 | 37,37 | -0,19% | 10.000,00 |
29.01.2024 | 37,28 | 37,50 | 36,62 | 37,44 | 1,05% | - |
26.01.2024 | 37,38 | 37,46 | 36,37 | 37,05 | -0,72% | 1.005,00 |
25.01.2024 | 36,79 | 37,48 | 36,57 | 37,32 | 1,61% | 180,00 |
24.01.2024 | 35,91 | 37,38 | 35,91 | 36,73 | 2,06% | 200,00 |
23.01.2024 | 35,22 | 36,29 | 35,01 | 35,99 | 2,68% | - |
22.01.2024 | 35,28 | 35,65 | 34,82 | 35,05 | -0,54% | - |
19.01.2024 | 34,05 | 35,24 | 33,95 | 35,24 | 2,70% | 400,00 |
18.01.2024 | 33,99 | 34,55 | 33,77 | 34,31 | 1,11% | - |
17.01.2024 | 34,62 | 34,76 | 33,78 | 33,94 | -2,43% | 403,00 |
16.01.2024 | 35,01 | 35,60 | 33,65 | 34,78 | 0,14% | - |
15.01.2024 | 34,82 | 34,91 | 34,18 | 34,73 | -0,09% | - |
12.01.2024 | 35,31 | 35,79 | 34,69 | 34,76 | -1,18% | 20,00 |
11.01.2024 | 35,43 | 35,62 | 34,83 | 35,18 | -0,59% | - |
10.01.2024 | 35,68 | 36,15 | 35,16 | 35,39 | -0,91% | 96,00 |
09.01.2024 | 36,77 | 36,90 | 35,71 | 35,71 | -2,60% | - |
08.01.2024 | 36,69 | 36,88 | 35,83 | 36,67 | -0,65% | 200,00 |
05.01.2024 | 36,81 | 37,02 | 36,33 | 36,91 | 0,38% | - |
04.01.2024 | 37,25 | 37,26 | 36,24 | 36,77 | -1,00% | - |
03.01.2024 | 37,50 | 37,83 | 36,46 | 37,14 | -0,51% | - |
02.01.2024 | 39,06 | 39,22 | 37,32 | 37,33 | -3,11% | - |
29.12.2023 | 38,32 | 38,76 | 38,32 | 38,53 | 0,12% | - |
28.12.2023 | 38,58 | 38,68 | 38,19 | 38,48 | 0,05% | 10.593,00 |
27.12.2023 | 38,55 | 38,72 | 38,34 | 38,46 | 0,64% | - |
22.12.2023 | 38,65 | 38,86 | 38,06 | 38,22 | -0,87% | 200,00 |
21.12.2023 | 37,94 | 38,68 | 37,74 | 38,55 | 1,76% | - |
20.12.2023 | 38,76 | 38,86 | 37,87 | 37,89 | -2,02% | - |
19.12.2023 | 37,82 | 38,85 | 37,52 | 38,67 | 2,07% | - |
18.12.2023 | 38,14 | 38,83 | 37,88 | 37,88 | -0,69% | - |
15.12.2023 | 37,49 | 38,35 | 37,39 | 38,15 | 1,82% | - |
14.12.2023 | 36,02 | 37,98 | 35,83 | 37,47 | 4,45% | 160,00 |
13.12.2023 | 35,21 | 35,88 | 34,50 | 35,87 | 1,63% | 150,00 |
12.12.2023 | 35,25 | 35,30 | 34,72 | 35,30 | 0,34% | - |
11.12.2023 | 35,91 | 36,04 | 34,85 | 35,18 | -2,25% | 700,00 |
08.12.2023 | 34,57 | 36,01 | 34,27 | 35,99 | 5,10% | - |
07.12.2023 | 34,14 | 34,68 | 33,89 | 34,24 | 0,47% | - |
06.12.2023 | 34,07 | 34,89 | 33,93 | 34,08 | 0,47% | - |
05.12.2023 | 34,40 | 34,80 | 33,82 | 33,92 | -1,81% | 500,00 |
04.12.2023 | 35,87 | 36,22 | 34,51 | 34,55 | -3,28% | - |
01.12.2023 | 34,61 | 36,05 | 34,33 | 35,72 | 3,27% | - |
30.11.2023 | 33,81 | 34,62 | 33,79 | 34,59 | 2,29% | - |
29.11.2023 | 33,45 | 34,03 | 33,29 | 33,81 | 1,11% | - |
28.11.2023 | 32,54 | 33,44 | 32,44 | 33,44 | 2,84% | 2.250,00 |
27.11.2023 | 33,55 | 33,60 | 32,26 | 32,52 | -2,34% | 100,00 |
24.11.2023 | 33,28 | 33,71 | 33,18 | 33,30 | -0,95% | 60,00 |
23.11.2023 | 33,20 | 33,69 | 33,20 | 33,62 | 0,90% | 100,00 |
22.11.2023 | 33,27 | 33,48 | 32,84 | 33,32 | 0,35% | - |
21.11.2023 | 33,40 | 34,01 | 32,76 | 33,20 | -0,12% | - |
20.11.2023 | 32,95 | 33,73 | 32,59 | 33,24 | 0,65% | 600,00 |
17.11.2023 | 32,56 | 33,36 | 32,54 | 33,03 | 1,24% | 90,00 |
16.11.2023 | 33,00 | 33,59 | 31,86 | 32,62 | -0,64% | 100,00 |
15.11.2023 | 33,73 | 34,32 | 32,32 | 32,83 | -2,45% | 3.500,00 |
14.11.2023 | 35,08 | 36,70 | 33,58 | 33,66 | -1,22% | 135,00 |
13.11.2023 | 32,88 | 34,49 | 32,83 | 34,07 | 2,93% | - |
10.11.2023 | 32,30 | 33,24 | 32,16 | 33,10 | 2,48% | 67,00 |
09.11.2023 | 32,01 | 33,22 | 31,98 | 32,30 | 0,34% | - |
08.11.2023 | 33,07 | 33,33 | 32,15 | 32,19 | -2,63% | 10,00 |
07.11.2023 | 34,31 | 34,31 | 32,87 | 33,06 | -3,78% | - |