Deutsche Märkte schließen in 4 Stunden 58 Minuten

Teck Resources Limited (TECK)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
41,99-0,53 (-1,25%)
Börsenschluss: 04:00PM EDT
41,45 -0,54 (-1,29%)
Vorbörslich: 06:05AM EDT
Zeitraum:
21. Sept. 2022 - 21. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Sept. 202342,7243,1541,9141,9941,992.623.500
19. Sept. 202343,4843,6042,4742,5242,522.563.700
18. Sept. 202343,9443,9542,8643,3043,302.493.900
15. Sept. 202343,8544,4543,6843,9943,993.441.200
14. Sept. 202343,1143,9542,9343,7943,795.668.700
14. Sept. 20230.092 Dividende
13. Sept. 202342,0642,6841,9342,2542,163.346.600
12. Sept. 202342,0942,4941,9341,9641,872.710.300
11. Sept. 202341,3142,0841,1942,0441,954.177.700
08. Sept. 202340,0540,4239,9440,3140,222.863.100
07. Sept. 202340,3640,8340,0840,2640,172.293.900
06. Sept. 202341,3641,6440,7941,0941,001.937.900
05. Sept. 202342,0542,6541,7941,8041,712.641.400
01. Sept. 202342,2242,8342,0542,5042,413.187.600
31. Aug. 202341,5041,8641,2041,3241,232.161.800
30. Aug. 202341,3241,7341,1141,3341,241.864.800
29. Aug. 202340,2541,2239,9641,1541,061.912.100
28. Aug. 202340,4140,7140,0040,1740,081.451.000
25. Aug. 202339,9540,3439,6139,9739,882.405.800
24. Aug. 202340,1040,3939,7839,8439,752.218.700
23. Aug. 202340,5341,0140,1540,7140,621.963.300
22. Aug. 202340,0240,7639,8040,3940,303.928.600
21. Aug. 202339,1639,7939,1439,5539,462.108.700
18. Aug. 202338,1339,3837,7539,0939,004.036.500
17. Aug. 202338,6439,3638,2038,6338,555.140.100
16. Aug. 202337,6437,8537,0937,2637,184.595.800
15. Aug. 202339,2239,4337,6637,9437,866.020.500
14. Aug. 202339,7640,2539,5839,8439,752.984.400
11. Aug. 202340,4540,4639,5640,3540,264.073.700
10. Aug. 202342,0242,0240,2840,6040,513.697.900
09. Aug. 202342,0942,1541,3841,5041,411.978.200
08. Aug. 202340,9942,0740,8241,8341,742.502.200
07. Aug. 202342,0042,2241,7242,0441,951.708.000
04. Aug. 202342,3042,4541,8141,9441,852.285.400
03. Aug. 202341,9242,4441,1042,1542,063.054.700
02. Aug. 202342,5142,6041,6642,1442,053.918.900
01. Aug. 202343,6043,6942,6643,3743,283.223.400
31. Juli 202344,1744,8943,9344,4344,332.894.500
28. Juli 202343,0043,9242,7143,6943,593.656.300
27. Juli 202342,5043,4541,6942,1542,064.324.000
26. Juli 202342,8442,8941,9942,1442,053.561.800
25. Juli 202343,5544,3743,2643,6443,543.842.200
24. Juli 202342,0243,3041,7642,8342,742.938.600
21. Juli 202342,2442,3241,8642,0341,942.040.100
20. Juli 202342,7742,9142,1642,2142,122.490.200
19. Juli 202341,9942,3641,7942,2542,161.460.400
18. Juli 202341,6542,3441,5342,1442,052.418.200
17. Juli 202340,8142,0640,7641,6541,563.694.100
14. Juli 202342,0042,1741,2241,5241,432.517.600
13. Juli 202342,4842,8741,9242,1042,012.646.000
12. Juli 202342,9743,2441,9842,0141,923.286.000
11. Juli 202341,4841,8541,3841,7741,682.791.000
10. Juli 202340,1842,0340,0541,7641,677.665.900
07. Juli 202339,1941,6439,1941,1741,085.782.100
06. Juli 202340,1540,2338,6839,2239,135.603.100
05. Juli 202341,8841,8940,7240,7440,654.149.700
03. Juli 202342,4742,8442,1442,5042,41962.100
30. Juni 202341,5542,3641,2742,1042,014.308.700
29. Juni 202340,8640,9740,4440,9240,831.936.600
28. Juni 202340,4341,0040,1340,8640,772.179.200
27. Juni 202340,3741,3240,1741,2641,172.314.300
26. Juni 202339,6940,7939,5740,4040,312.257.100
23. Juni 202340,0740,1439,0039,5339,443.751.300
22. Juni 202340,7541,2940,7041,0941,003.117.500
21. Juni 202340,7241,5240,6641,2341,142.788.100
20. Juni 202341,4341,7040,3541,2341,143.434.600
16. Juni 202343,3343,5741,7641,9641,875.793.500
15. Juni 202342,9643,9042,8643,2843,193.724.300
14. Juni 202343,6743,9042,7743,3443,252.447.000
14. Juni 20230.094 Dividende
13. Juni 202342,7043,7342,6243,0642,873.170.700
12. Juni 202342,3342,7141,6241,8141,633.808.900
09. Juni 202342,5142,8442,2742,5142,322.175.500
08. Juni 202343,2043,2042,2342,7542,562.135.800
07. Juni 202343,3643,5242,6042,9342,743.798.500
06. Juni 202341,1342,8141,0842,7442,553.380.300
05. Juni 202342,9542,9941,2941,3741,194.680.500
02. Juni 202342,6243,5342,0543,4043,214.888.900
01. Juni 202339,7041,3639,2440,9640,785.971.900
31. Mai 202340,0040,0038,0139,0738,906.513.700
30. Mai 202338,4938,7137,5838,1137,943.831.500
26. Mai 202338,7439,2137,6338,3138,148.302.500
25. Mai 202338,6738,9237,4137,4937,337.865.700
24. Mai 202340,3040,3138,7538,8938,725.396.300
23. Mai 202342,0042,1540,2540,3740,195.668.700
22. Mai 202342,1442,6041,9342,2942,112.459.700
19. Mai 202342,6643,0542,2242,4242,242.592.600
18. Mai 202342,2242,5841,9142,3642,183.938.600
17. Mai 202344,3544,4742,8343,0342,845.789.200
16. Mai 202344,5045,1043,0743,2243,033.708.300
15. Mai 202344,1244,9844,0044,8744,672.898.700
12. Mai 202343,1343,7142,8343,5343,342.994.300
11. Mai 202343,8643,8642,3542,9942,806.363.100
10. Mai 202346,1246,2444,3844,7944,594.078.500
09. Mai 202343,5646,7643,3745,7145,518.218.100
08. Mai 202344,2144,3743,5244,2744,081.845.100
05. Mai 202343,1743,7742,6643,6143,423.228.500
04. Mai 202343,4943,7442,3242,7042,512.697.600
03. Mai 202344,1044,4643,3243,4543,262.455.500
02. Mai 202344,8444,8743,7244,0443,854.071.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...