49,500€
3,34%
Echtzeit-Aktienkurs Teck Rescources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Rescources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 47,90 | 49,65 | 47,80 | 49,50 | 3,34% | 20,00 |
| 16.05.2024 | 47,40 | 49,35 | 47,40 | 47,90 | 1,27% | - |
| 15.05.2024 | 48,80 | 49,80 | 47,20 | 47,30 | -3,07% | 55,00 |
| 14.05.2024 | 47,50 | 49,50 | 47,20 | 48,80 | 2,74% | - |
| 13.05.2024 | 48,10 | 48,30 | 46,40 | 47,50 | -1,25% | - |
| 10.05.2024 | 47,60 | 48,60 | 47,20 | 48,10 | 1,05% | - |
| 09.05.2024 | 46,30 | 48,30 | 45,90 | 47,60 | 2,81% | 25,00 |
| 08.05.2024 | 46,60 | 46,90 | 45,20 | 46,30 | -0,64% | - |
| 07.05.2024 | 46,30 | 47,00 | 45,80 | 46,60 | 0,65% | - |
| 06.05.2024 | 46,00 | 46,80 | 45,60 | 46,30 | 0,65% | - |
| 03.05.2024 | 45,10 | 46,50 | 45,10 | 46,00 | 2,00% | - |
| 02.05.2024 | 46,10 | 46,30 | 44,20 | 45,10 | -2,17% | - |
| 30.04.2024 | 47,40 | 47,70 | 45,90 | 46,10 | -2,74% | - |
| 29.04.2024 | 47,30 | 48,40 | 45,60 | 47,40 | 0,21% | - |
| 26.04.2024 | 45,70 | 48,00 | 45,20 | 47,30 | 3,50% | - |
| 25.04.2024 | 42,60 | 46,40 | 42,40 | 45,70 | 7,28% | - |
| 24.04.2024 | 43,30 | 44,20 | 41,70 | 42,60 | -1,62% | - |
| 23.04.2024 | 45,40 | 45,40 | 41,50 | 43,30 | -4,63% | - |
| 22.04.2024 | 44,60 | 45,40 | 42,40 | 45,40 | 1,79% | - |
| 19.04.2024 | 44,80 | 45,50 | 43,60 | 44,60 | -0,45% | - |
| 18.04.2024 | 44,20 | 45,80 | 44,00 | 44,80 | 1,36% | - |
| 17.04.2024 | 46,70 | 46,70 | 44,00 | 44,20 | -5,35% | - |
| 16.04.2024 | 44,90 | 46,70 | 43,10 | 46,70 | 4,01% | - |
| 15.04.2024 | 45,20 | 47,30 | 44,40 | 44,90 | -0,66% | - |
| 12.04.2024 | 46,20 | 48,25 | 45,10 | 45,20 | -2,16% | - |
| 11.04.2024 | 46,00 | 48,35 | 45,00 | 46,20 | 0,43% | - |
| 10.04.2024 | 45,30 | 48,30 | 44,60 | 46,00 | 1,55% | - |
| 09.04.2024 | 43,30 | 45,40 | 43,20 | 45,30 | 4,62% | - |
| 08.04.2024 | 43,20 | 44,70 | 43,00 | 43,30 | 0,23% | - |
| 05.04.2024 | 43,40 | 44,00 | 42,60 | 43,20 | -0,46% | - |
| 04.04.2024 | 44,20 | 45,50 | 43,20 | 43,40 | -1,81% | - |
| 03.04.2024 | 43,20 | 44,60 | 43,00 | 44,20 | 2,31% | - |
| 02.04.2024 | 42,30 | 43,80 | 42,30 | 43,20 | 2,13% | - |
| 28.03.2024 | 40,20 | 42,90 | 40,00 | 42,30 | 5,22% | 25,00 |
| 27.03.2024 | 39,70 | 41,60 | 39,70 | 40,20 | 1,26% | - |
| 26.03.2024 | 40,00 | 40,60 | 38,90 | 39,70 | -0,75% | - |
| 25.03.2024 | 39,90 | 41,80 | 39,60 | 40,00 | -0,25% | - |
| 22.03.2024 | 41,30 | 41,50 | 39,60 | 40,10 | -2,91% | - |
| 21.03.2024 | 41,10 | 42,30 | 40,30 | 41,30 | 0,49% | - |
| 20.03.2024 | 39,80 | 41,80 | 39,10 | 41,10 | 3,27% | - |
| 19.03.2024 | 40,90 | 40,90 | 39,10 | 39,80 | -2,69% | 25,00 |
| 18.03.2024 | 42,00 | 42,10 | 40,50 | 40,90 | -2,62% | - |
| 15.03.2024 | 41,50 | 42,20 | 40,70 | 42,00 | 1,20% | - |
| 14.03.2024 | 41,80 | 42,00 | 40,60 | 41,50 | -0,72% | 118,00 |
| 13.03.2024 | 39,10 | 42,50 | 38,40 | 41,80 | 6,91% | - |
| 12.03.2024 | 37,90 | 39,20 | 37,60 | 39,10 | 3,17% | - |
| 11.03.2024 | 37,70 | 38,50 | 37,00 | 37,90 | 0,53% | - |
| 08.03.2024 | 37,70 | 38,40 | 37,00 | 37,70 | 0,00% | - |
| 07.03.2024 | 36,20 | 38,30 | 36,00 | 37,70 | 4,14% | - |
| 06.03.2024 | 35,80 | 36,60 | 35,80 | 36,20 | 1,12% | - |
| 05.03.2024 | 35,20 | 36,40 | 35,20 | 35,80 | 1,70% | 45,00 |
| 04.03.2024 | 36,10 | 36,50 | 35,10 | 35,20 | -2,49% | 4,00 |
| 01.03.2024 | 35,50 | 36,30 | 35,30 | 36,10 | 1,69% | - |
| 29.02.2024 | 34,50 | 36,00 | 33,60 | 35,50 | 2,90% | - |
| 28.02.2024 | 35,60 | 35,60 | 34,30 | 34,50 | -3,09% | - |
| 27.02.2024 | 35,70 | 36,80 | 35,20 | 35,60 | -0,28% | - |
| 26.02.2024 | 37,10 | 37,10 | 35,00 | 35,70 | -3,77% | 13,00 |
| 23.02.2024 | 35,70 | 37,40 | 35,00 | 37,10 | 3,92% | - |
| 22.02.2024 | 35,40 | 37,60 | 35,20 | 35,70 | 0,85% | - |
| 21.02.2024 | 35,00 | 36,30 | 34,60 | 35,40 | 1,14% | - |
| 20.02.2024 | 35,90 | 36,00 | 34,30 | 35,00 | -2,51% | - |
| 19.02.2024 | 36,10 | 36,10 | 35,80 | 35,90 | -0,55% | - |
| 16.02.2024 | 35,40 | 36,70 | 35,30 | 36,10 | 1,98% | - |
| 15.02.2024 | 35,10 | 36,10 | 35,00 | 35,40 | 0,85% | - |
| 14.02.2024 | 34,30 | 35,30 | 34,20 | 35,10 | 2,33% | - |
| 13.02.2024 | 35,10 | 35,10 | 34,00 | 34,30 | -2,28% | - |
| 12.02.2024 | 34,30 | 35,70 | 34,30 | 35,10 | 2,33% | - |
| 09.02.2024 | 34,00 | 35,70 | 32,60 | 34,30 | 1,18% | - |
| 08.02.2024 | 35,70 | 36,30 | 33,10 | 33,90 | -5,04% | - |
| 07.02.2024 | 36,00 | 36,70 | 35,30 | 35,70 | -0,83% | - |
| 06.02.2024 | 35,90 | 36,70 | 35,80 | 36,00 | 0,28% | - |
| 05.02.2024 | 36,90 | 36,90 | 35,40 | 35,90 | -2,71% | - |
| 02.02.2024 | 37,10 | 37,50 | 36,50 | 36,90 | -0,54% | - |
| 01.02.2024 | 37,10 | 38,40 | 36,70 | 37,10 | 0,00% | - |
| 31.01.2024 | 37,40 | 37,70 | 36,70 | 37,10 | -0,80% | - |
| 30.01.2024 | 37,50 | 37,90 | 36,20 | 37,40 | -0,27% | - |
| 29.01.2024 | 37,00 | 37,70 | 36,70 | 37,50 | 1,35% | - |
| 26.01.2024 | 37,30 | 37,50 | 36,30 | 37,00 | -0,80% | - |
| 25.01.2024 | 36,80 | 37,40 | 36,50 | 37,30 | 1,36% | - |
| 24.01.2024 | 36,00 | 37,30 | 35,90 | 36,80 | 2,22% | - |
| 23.01.2024 | 35,30 | 36,70 | 35,20 | 36,00 | 1,98% | - |
| 22.01.2024 | 35,50 | 35,70 | 35,00 | 35,30 | -0,56% | - |
| 19.01.2024 | 34,50 | 35,60 | 34,30 | 35,50 | 2,90% | - |
| 18.01.2024 | 33,90 | 34,90 | 33,80 | 34,50 | 1,77% | - |
| 17.01.2024 | 34,70 | 35,60 | 33,60 | 33,90 | -2,31% | - |
| 16.01.2024 | 34,70 | 35,40 | 33,50 | 34,70 | 0,00% | - |
| 15.01.2024 | 34,70 | 35,20 | 34,20 | 34,70 | 0,00% | - |
| 12.01.2024 | 35,00 | 36,30 | 34,50 | 34,70 | -0,86% | - |
| 11.01.2024 | 35,50 | 36,60 | 34,70 | 35,00 | -1,41% | - |
| 10.01.2024 | 36,00 | 36,80 | 35,30 | 35,50 | -1,39% | - |
| 09.01.2024 | 36,80 | 37,20 | 35,70 | 36,00 | -2,17% | - |
| 08.01.2024 | 37,00 | 37,10 | 35,80 | 36,80 | -0,54% | - |
| 05.01.2024 | 36,80 | 37,30 | 36,30 | 37,00 | 0,54% | - |
| 04.01.2024 | 37,10 | 37,30 | 36,20 | 36,80 | -0,81% | 3,00 |
| 03.01.2024 | 37,50 | 38,00 | 36,40 | 37,10 | -1,07% | - |
| 02.01.2024 | 38,30 | 38,70 | 36,90 | 37,50 | -2,09% | - |
| 29.12.2023 | 38,60 | 38,60 | 38,30 | 38,30 | -0,78% | - |
| 28.12.2023 | 38,50 | 38,90 | 37,80 | 38,60 | 0,26% | - |
| 27.12.2023 | 38,00 | 38,80 | 38,00 | 38,50 | 1,32% | - |
| 22.12.2023 | 38,60 | 39,00 | 37,40 | 38,00 | -1,55% | - |