48,660$
0,52%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 47,92 | 49,17 | 47,87 | 48,66 | 0,52% | 359.442,00 |
| 01.05.2024 | 49,13 | 49,40 | 48,14 | 48,41 | -1,59% | 3.421.209,00 |
| 30.04.2024 | 49,50 | 50,36 | 49,17 | 49,19 | -3,68% | 3.224.458,00 |
| 29.04.2024 | 50,80 | 51,65 | 50,13 | 51,07 | 1,37% | 4.055.767,00 |
| 26.04.2024 | 50,00 | 50,93 | 49,40 | 50,38 | 1,70% | 4.965.983,00 |
| 25.04.2024 | 48,69 | 49,79 | 47,00 | 49,54 | 9,02% | 10.749.334,00 |
| 24.04.2024 | 45,60 | 46,01 | 44,62 | 45,44 | -0,20% | 3.590.994,00 |
| 23.04.2024 | 44,63 | 45,66 | 44,53 | 45,53 | -0,72% | 4.082.336,00 |
| 22.04.2024 | 46,13 | 46,37 | 45,18 | 45,86 | -2,69% | 6.730.563,00 |
| 19.04.2024 | 47,25 | 47,98 | 46,84 | 47,13 | -1,24% | 3.644.059,00 |
| 18.04.2024 | 47,96 | 48,38 | 47,18 | 47,72 | 1,10% | 3.122.997,00 |
| 17.04.2024 | 47,96 | 48,87 | 47,04 | 47,20 | 0,15% | 4.961.961,00 |
| 16.04.2024 | 46,50 | 47,58 | 45,99 | 47,13 | -1,32% | 4.138.993,00 |
| 15.04.2024 | 48,75 | 49,05 | 47,41 | 47,76 | -0,29% | 4.146.494,00 |
| 12.04.2024 | 49,46 | 50,46 | 47,56 | 47,90 | -1,38% | 4.980.585,00 |
| 11.04.2024 | 49,29 | 49,55 | 47,98 | 48,57 | -1,64% | 4.021.525,00 |
| 10.04.2024 | 48,12 | 50,30 | 47,77 | 49,38 | 0,49% | 6.330.183,00 |
| 09.04.2024 | 47,81 | 49,34 | 47,67 | 49,14 | 4,64% | 5.587.395,00 |
| 08.04.2024 | 47,62 | 47,90 | 46,74 | 46,96 | 0,49% | 3.188.647,00 |
| 05.04.2024 | 46,80 | 46,93 | 46,31 | 46,73 | -0,40% | 3.780.678,00 |
| 04.04.2024 | 48,25 | 48,51 | 46,75 | 46,92 | -1,96% | 4.702.690,00 |
| 03.04.2024 | 46,44 | 47,91 | 46,35 | 47,86 | 3,30% | 6.345.996,00 |
| 02.04.2024 | 46,50 | 46,82 | 45,77 | 46,33 | 0,15% | 4.509.965,00 |
| 01.04.2024 | 46,39 | 47,12 | 45,69 | 46,26 | 1,05% | 5.466.758,00 |
| 28.03.2024 | 44,32 | 46,23 | 43,92 | 45,78 | 4,23% | 6.221.383,00 |
| 27.03.2024 | 43,07 | 43,96 | 43,02 | 43,92 | 1,95% | 3.138.486,00 |
| 26.03.2024 | 43,48 | 43,57 | 43,03 | 43,08 | -0,19% | 1.909.931,00 |
| 25.03.2024 | 43,55 | 44,29 | 43,09 | 43,16 | -1,01% | 2.489.035,00 |
| 22.03.2024 | 44,09 | 44,56 | 43,55 | 43,60 | -2,59% | 2.918.868,00 |
| 21.03.2024 | 45,36 | 45,50 | 44,41 | 44,76 | -0,51% | 3.703.477,00 |
| 20.03.2024 | 43,37 | 45,13 | 43,20 | 44,99 | 3,21% | 5.379.766,00 |
| 19.03.2024 | 43,35 | 44,03 | 43,21 | 43,59 | -1,82% | 3.222.206,00 |
| 18.03.2024 | 45,18 | 45,37 | 44,26 | 44,40 | -1,05% | 4.113.252,00 |
| 15.03.2024 | 45,00 | 45,31 | 44,36 | 44,87 | 0,20% | 4.907.872,00 |
| 14.03.2024 | 45,35 | 45,62 | 44,38 | 44,78 | -1,97% | 3.829.084,00 |
| 13.03.2024 | 42,96 | 46,14 | 42,95 | 45,68 | 8,17% | 9.227.296,00 |
| 12.03.2024 | 41,69 | 42,26 | 41,16 | 42,23 | 1,73% | 2.730.624,00 |
| 11.03.2024 | 41,22 | 41,85 | 40,95 | 41,51 | 0,41% | 2.148.477,00 |
| 08.03.2024 | 41,26 | 41,66 | 40,82 | 41,34 | 0,49% | 2.664.327,00 |
| 07.03.2024 | 40,25 | 41,30 | 40,18 | 41,14 | 4,05% | 3.309.696,00 |
| 06.03.2024 | 39,44 | 39,94 | 39,27 | 39,54 | 2,17% | 2.433.151,00 |
| 05.03.2024 | 39,22 | 39,57 | 38,69 | 38,70 | -1,75% | 1.732.524,00 |
| 04.03.2024 | 39,25 | 39,81 | 39,16 | 39,39 | 0,48% | 3.036.050,00 |
| 01.03.2024 | 38,64 | 39,37 | 38,64 | 39,20 | 2,03% | 11.932.357,00 |
| 29.02.2024 | 37,86 | 38,68 | 37,80 | 38,42 | 2,54% | 2.350.546,00 |
| 28.02.2024 | 37,85 | 38,08 | 37,30 | 37,47 | -2,22% | 3.572.673,00 |
| 27.02.2024 | 39,04 | 39,04 | 38,28 | 38,32 | -1,24% | 2.962.958,00 |
| 26.02.2024 | 39,04 | 39,52 | 38,26 | 38,80 | -2,02% | 4.156.697,00 |
| 23.02.2024 | 38,31 | 39,67 | 38,21 | 39,60 | 2,51% | 4.869.927,00 |
| 22.02.2024 | 39,00 | 39,98 | 38,57 | 38,63 | 1,36% | 6.452.056,00 |
| 21.02.2024 | 38,01 | 38,37 | 37,70 | 38,11 | 0,55% | 3.334.694,00 |
| 20.02.2024 | 38,39 | 38,69 | 37,37 | 37,90 | -2,07% | 3.968.515,00 |
| 16.02.2024 | 38,91 | 39,34 | 38,61 | 38,70 | 1,18% | 7.876.841,00 |
| 15.02.2024 | 38,04 | 38,52 | 37,85 | 38,25 | 1,49% | 2.984.918,00 |
| 14.02.2024 | 37,16 | 37,72 | 36,93 | 37,69 | 1,86% | 2.599.435,00 |
| 13.02.2024 | 37,17 | 37,40 | 36,50 | 37,00 | -1,75% | 2.856.981,00 |
| 12.02.2024 | 37,22 | 37,81 | 37,16 | 37,66 | 1,78% | 2.849.724,00 |
| 09.02.2024 | 37,67 | 37,89 | 36,75 | 37,00 | -2,48% | 5.082.458,00 |
| 08.02.2024 | 38,32 | 38,39 | 37,61 | 37,94 | -1,28% | 3.089.230,00 |
| 07.02.2024 | 38,78 | 38,87 | 38,20 | 38,43 | -0,70% | 2.700.676,00 |
| 06.02.2024 | 38,73 | 39,15 | 38,60 | 38,70 | 0,55% | 4.217.043,00 |
| 05.02.2024 | 39,02 | 39,08 | 37,89 | 38,49 | -3,07% | 2.512.491,00 |
| 02.02.2024 | 40,01 | 40,14 | 39,34 | 39,71 | -1,63% | 3.088.471,00 |
| 01.02.2024 | 40,22 | 40,86 | 40,15 | 40,37 | 0,90% | 2.529.907,00 |
| 31.01.2024 | 40,44 | 40,80 | 39,97 | 40,01 | -1,26% | 2.626.505,00 |
| 30.01.2024 | 40,17 | 40,89 | 39,73 | 40,52 | -0,07% | 2.619.895,00 |
| 29.01.2024 | 40,16 | 40,56 | 39,56 | 40,55 | 0,85% | 2.101.015,00 |
| 26.01.2024 | 40,48 | 40,56 | 39,52 | 40,21 | -0,57% | 1.836.660,00 |
| 25.01.2024 | 40,10 | 40,60 | 39,85 | 40,44 | 1,20% | 3.523.856,00 |
| 24.01.2024 | 40,37 | 40,90 | 39,94 | 39,96 | 2,36% | 5.060.684,00 |
| 23.01.2024 | 39,00 | 39,39 | 38,61 | 39,04 | 2,33% | 4.028.098,00 |
| 22.01.2024 | 38,16 | 38,74 | 37,93 | 38,15 | -0,93% | 4.092.142,00 |
| 19.01.2024 | 37,53 | 38,55 | 37,50 | 38,51 | 3,27% | 5.157.839,00 |
| 18.01.2024 | 37,30 | 37,34 | 36,69 | 37,29 | 0,97% | 3.343.669,00 |
| 17.01.2024 | 36,76 | 37,69 | 36,69 | 36,93 | -2,33% | 3.438.848,00 |
| 16.01.2024 | 37,00 | 38,18 | 36,59 | 37,81 | -0,63% | 6.842.564,00 |
| 12.01.2024 | 39,13 | 39,28 | 37,99 | 38,05 | -1,42% | 3.516.264,00 |
| 11.01.2024 | 39,04 | 39,04 | 38,08 | 38,60 | -0,28% | 2.569.354,00 |
| 10.01.2024 | 38,91 | 39,31 | 38,51 | 38,71 | -0,82% | 3.008.439,00 |
| 09.01.2024 | 39,64 | 39,84 | 39,01 | 39,03 | -2,81% | 3.680.200,00 |
| 08.01.2024 | 39,99 | 40,40 | 39,29 | 40,16 | -0,54% | 2.929.913,00 |
| 05.01.2024 | 39,88 | 40,67 | 39,74 | 40,38 | 0,35% | 2.361.941,00 |
| 04.01.2024 | 40,40 | 40,51 | 39,63 | 40,24 | -0,81% | 3.964.707,00 |
| 03.01.2024 | 40,13 | 41,17 | 39,78 | 40,57 | -1,00% | 3.185.143,00 |
| 02.01.2024 | 41,63 | 41,86 | 40,84 | 40,98 | -3,05% | 3.029.244,00 |
| 29.12.2023 | 42,34 | 42,58 | 42,08 | 42,27 | -0,82% | 1.531.728,00 |
| 28.12.2023 | 42,49 | 43,00 | 42,45 | 42,62 | -0,19% | 2.555.168,00 |
| 27.12.2023 | 42,52 | 42,95 | 42,31 | 42,70 | 0,23% | 1.243.654,00 |
| 26.12.2023 | 42,14 | 42,82 | 42,08 | 42,60 | 1,24% | 1.510.611,00 |
| 22.12.2023 | 42,57 | 42,75 | 41,90 | 42,08 | -0,75% | 2.592.311,00 |
| 21.12.2023 | 42,15 | 42,52 | 41,95 | 42,40 | 2,42% | 3.304.368,00 |
| 20.12.2023 | 42,50 | 42,63 | 41,39 | 41,40 | -2,43% | 2.501.018,00 |
| 19.12.2023 | 41,61 | 42,64 | 41,57 | 42,43 | 2,54% | 2.755.431,00 |
| 18.12.2023 | 41,91 | 42,29 | 41,37 | 41,38 | -0,43% | 3.491.878,00 |
| 15.12.2023 | 40,91 | 41,85 | 40,77 | 41,56 | 0,92% | 3.319.795,00 |
| 14.12.2023 | 40,11 | 41,71 | 39,89 | 41,18 | 5,37% | 8.312.220,00 |
| 13.12.2023 | 38,05 | 39,11 | 37,21 | 39,08 | 2,55% | 4.635.196,00 |
| 12.12.2023 | 37,67 | 38,12 | 37,40 | 38,11 | 0,69% | 2.519.342,00 |
| 11.12.2023 | 38,20 | 38,21 | 37,47 | 37,85 | -2,27% | 2.915.405,00 |
| 08.12.2023 | 37,03 | 38,76 | 37,03 | 38,73 | 3,92% | 4.190.433,00 |