Deutsche Märkte öffnen in 3 Stunden 17 Minuten

Teck Resources Limited (TECK)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
46,33+0,52 (+1,14%)
Börsenschluss: 04:00PM EDT
46,56 +0,23 (+0,50%)
Nachbörse: 07:32PM EDT
Zeitraum:
15. Sept. 2023 - 15. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.TiefBörsenschluss*Berichtigter Kurs**Volumen
13. Sept. 202446,6047,1146,0546,3346,333.016.600
13. Sept. 20240.46 Dividende
12. Sept. 202445,4046,5045,3246,2745,813.408.800
11. Sept. 202444,5244,9543,4144,7844,333.336.800
10. Sept. 202444,0244,5143,4844,2543,812.483.500
09. Sept. 202443,7844,7943,7844,2343,792.179.000
06. Sept. 202444,4245,0243,1543,4943,063.588.900
05. Sept. 202445,7346,2144,6144,7144,272.388.500
04. Sept. 202444,5045,8244,5045,0844,633.663.900
03. Sept. 202446,0846,2944,3844,5844,144.404.300
30. Aug. 202447,4548,0447,1047,9047,421.163.500
29. Aug. 202447,3047,8047,1847,3746,902.004.800
28. Aug. 202447,5047,9346,9447,0746,602.078.300
27. Aug. 202448,9449,5148,6948,8648,371.508.000
26. Aug. 202449,4549,8249,0949,2248,731.240.000
23. Aug. 202448,3949,3548,2848,8948,401.647.400
22. Aug. 202448,6048,6547,7847,9347,451.683.800
21. Aug. 202448,9649,2948,6548,9248,431.966.900
20. Aug. 202449,5149,6748,3048,4848,002.231.800
19. Aug. 202449,2049,5848,9549,3548,861.972.500
16. Aug. 202448,7449,1548,2248,7548,272.937.300
15. Aug. 202447,7349,2047,6949,0148,523.720.500
14. Aug. 202446,6746,9246,1146,8246,352.181.100
13. Aug. 202446,3446,9545,6846,6346,171.844.000
12. Aug. 202445,5146,5745,5146,4245,962.787.200
09. Aug. 202445,0045,7144,9245,4144,962.140.500
08. Aug. 202444,3545,1644,0044,9144,462.324.800
07. Aug. 202446,0146,3043,3443,5743,143.945.600
06. Aug. 202444,1345,6243,8845,2044,752.372.900
05. Aug. 202441,9044,6941,5944,3843,944.177.500
02. Aug. 202446,4346,4744,3545,1444,694.176.600
01. Aug. 202448,9649,1546,3647,1246,653.407.200
31. Juli 202448,9249,6548,6749,0148,523.469.900
30. Juli 202447,2548,3347,1547,4246,952.696.400
29. Juli 202447,1648,2946,4247,5347,063.577.500
26. Juli 202446,3948,4845,9047,4546,988.553.700
25. Juli 202444,5346,0344,4045,7045,253.004.400
24. Juli 202444,7546,2744,2345,1744,724.262.800
23. Juli 202445,2145,9844,7545,8045,344.899.700
22. Juli 202446,7546,7845,3845,9445,483.497.400
19. Juli 202445,1546,9845,0746,7846,313.368.000
18. Juli 202448,0648,3645,7245,9745,515.118.500
17. Juli 202449,5849,7148,2648,4147,933.569.100
16. Juli 202449,2449,9349,0249,8149,312.893.500
15. Juli 202450,6251,0549,9650,0049,501.786.800
12. Juli 202451,4651,4649,3550,7850,286.407.300
11. Juli 202449,9250,2448,8449,5149,024.805.400
10. Juli 202448,5050,1048,4149,6749,184.580.600
09. Juli 202448,7249,5448,2548,2847,801.906.900
08. Juli 202449,9250,0948,6048,7848,302.575.200
05. Juli 202451,8052,7650,4250,4349,933.508.900
03. Juli 202449,5050,6449,4550,1149,612.215.800
02. Juli 202448,0148,5647,7748,5448,061.552.800
01. Juli 202449,0149,1448,0448,1547,671.659.600
28. Juni 202448,9849,0647,6247,9047,421.653.300
27. Juni 202448,4548,5547,9347,9947,511.435.200
26. Juni 202447,5048,2747,4348,2447,761.974.900
25. Juni 202448,0148,2247,5647,6247,151.358.800
24. Juni 202447,4348,6647,4348,1647,682.234.100
21. Juni 202447,7748,0046,9147,2646,792.293.700
20. Juni 202447,5848,2847,4248,0347,552.935.800
18. Juni 202447,7048,0247,3247,4546,982.342.900
17. Juni 202447,2047,8146,1547,7747,303.775.000
17. Juni 20240.091 Dividende
14. Juni 202447,0548,1847,0547,7647,202.188.100
13. Juni 202447,6347,7247,1047,4746,912.480.500
12. Juni 202449,8750,0847,8147,9947,422.563.100
11. Juni 202448,5648,9147,8648,2247,652.630.900
10. Juni 202449,7649,8249,2249,4748,882.485.800
07. Juni 202449,1449,7348,9949,1748,592.968.000
06. Juni 202449,5651,0649,3951,0250,422.757.300
05. Juni 202448,9649,8948,6749,5348,943.995.800
04. Juni 202450,1550,3447,3948,2947,725.352.800
03. Juni 202452,2152,5751,2651,4450,832.151.600
31. Mai 202451,6652,2751,0252,0551,432.881.700
30. Mai 202450,9852,0750,7451,3950,781.696.500
29. Mai 202451,8552,1751,4451,6451,031.979.900
28. Mai 202452,2853,0651,8852,7752,152.351.500
24. Mai 202451,1051,5450,6351,3650,751.792.800
23. Mai 202450,9151,2049,9650,4049,802.349.600
22. Mai 202451,7452,0450,2950,7150,114.991.900
21. Mai 202454,2654,4853,3153,4052,773.057.600
20. Mai 202454,1155,1353,7654,7754,124.005.100
17. Mai 202452,9353,8452,5853,7953,152.952.800
16. Mai 202452,0052,5051,6051,8051,192.672.200
15. Mai 202452,8553,0351,6552,1351,512.519.800
14. Mai 202451,6052,7451,4152,5451,922.755.900
13. Mai 202451,7052,0151,1651,4650,852.049.200
10. Mai 202451,7052,4551,3451,7051,093.035.400
09. Mai 202449,8751,6549,7051,3250,714.554.000
08. Mai 202449,2249,6648,8349,5949,002.930.600
07. Mai 202449,9350,5149,7850,3449,742.499.000
06. Mai 202450,0050,4549,6749,8949,303.016.300
03. Mai 202449,4250,2548,9049,2948,712.689.300
02. Mai 202448,1849,1847,8648,4547,883.325.200
01. Mai 202449,1349,4048,1448,4147,843.422.600
30. Apr. 202449,5050,3649,1749,1948,613.251.600
29. Apr. 202450,8051,6550,1351,0750,474.063.400
26. Apr. 202450,0050,9349,4050,3849,784.966.000
25. Apr. 202448,6949,7947,0049,5448,9510.821.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...