12,735€
-0,08%
Echtzeit-Aktienkurs Skeena Resources Ltd.
Bid:
Ask:
Aktienkurse zur Skeena Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 12,82 | 12,85 | 12,59 | 12,75 | 0,08% | - |
| 16.06.2025 | 12,64 | 12,84 | 12,52 | 12,74 | 0,08% | - |
| 13.06.2025 | 12,77 | 12,94 | 12,61 | 12,73 | 2,17% | - |
| 12.06.2025 | 12,23 | 12,53 | 12,02 | 12,46 | 3,02% | 375,00 |
| 11.06.2025 | 12,47 | 12,57 | 12,08 | 12,09 | -2,46% | - |
| 10.06.2025 | 12,54 | 12,75 | 12,21 | 12,40 | -1,59% | - |
| 09.06.2025 | 12,47 | 12,86 | 12,36 | 12,60 | 0,92% | - |
| 06.06.2025 | 13,01 | 13,38 | 12,47 | 12,48 | -3,89% | 2.740,00 |
| 05.06.2025 | 12,63 | 13,21 | 12,55 | 12,99 | 2,81% | - |
| 04.06.2025 | 12,61 | 12,77 | 12,44 | 12,63 | 0,04% | 480,00 |
| 03.06.2025 | 11,88 | 12,68 | 11,87 | 12,63 | 6,63% | - |
| 02.06.2025 | 11,25 | 11,92 | 11,19 | 11,84 | 5,10% | - |
| 30.05.2025 | 11,09 | 11,28 | 10,95 | 11,27 | 1,72% | - |
| 29.05.2025 | 11,06 | 11,36 | 10,96 | 11,08 | 0,50% | - |
| 28.05.2025 | 10,78 | 11,12 | 10,71 | 11,02 | 2,37% | - |
| 27.05.2025 | 10,81 | 10,90 | 10,50 | 10,77 | -0,60% | 400,00 |
| 26.05.2025 | 10,76 | 10,95 | 10,67 | 10,83 | 0,23% | - |
| 23.05.2025 | 11,01 | 11,02 | 10,54 | 10,81 | -2,26% | - |
| 22.05.2025 | 11,18 | 11,29 | 10,88 | 11,06 | -1,21% | - |
| 21.05.2025 | 10,88 | 11,33 | 10,85 | 11,19 | 2,57% | - |
| 20.05.2025 | 10,60 | 10,91 | 10,14 | 10,91 | 2,88% | - |
| 19.05.2025 | 10,16 | 10,73 | 10,07 | 10,61 | 4,07% | - |
| 16.05.2025 | 10,75 | 10,78 | 9,87 | 10,19 | -1,31% | - |
| 15.05.2025 | 9,94 | 10,36 | 9,81 | 10,33 | 3,69% | - |
| 14.05.2025 | 10,18 | 10,19 | 9,76 | 9,96 | -2,23% | - |
| 13.05.2025 | 10,37 | 10,38 | 10,05 | 10,19 | -1,93% | - |
| 12.05.2025 | 11,18 | 11,34 | 10,21 | 10,39 | -6,78% | - |
| 09.05.2025 | 10,97 | 11,35 | 10,93 | 11,14 | 1,55% | - |
| 08.05.2025 | 11,26 | 11,69 | 10,90 | 10,97 | -2,58% | 340,00 |
| 07.05.2025 | 11,53 | 11,57 | 11,06 | 11,26 | -2,21% | - |
| 06.05.2025 | 10,42 | 11,52 | 10,42 | 11,52 | 8,79% | - |
| 05.05.2025 | 9,92 | 10,59 | 9,90 | 10,59 | 6,49% | - |
| 02.05.2025 | 10,01 | 10,18 | 9,82 | 9,94 | -5,65% | 420,00 |
| 30.04.2025 | 10,36 | 10,55 | 10,14 | 10,54 | 1,89% | - |
| 29.04.2025 | 10,61 | 10,62 | 10,31 | 10,34 | -2,13% | - |
| 28.04.2025 | 10,64 | 10,70 | 10,36 | 10,57 | -0,89% | - |
| 25.04.2025 | 10,97 | 10,98 | 10,51 | 10,66 | -2,25% | - |
| 24.04.2025 | 10,60 | 11,00 | 10,55 | 10,91 | 2,93% | - |
| 23.04.2025 | 10,59 | 10,63 | 10,06 | 10,60 | 0,47% | - |
| 22.04.2025 | 10,74 | 10,95 | 10,37 | 10,55 | -2,68% | - |
| 17.04.2025 | 11,00 | 11,01 | 10,41 | 10,84 | -1,19% | - |
| 16.04.2025 | 10,70 | 11,12 | 10,69 | 10,97 | 1,57% | - |
| 15.04.2025 | 10,04 | 10,83 | 10,02 | 10,80 | 7,63% | - |
| 14.04.2025 | 9,98 | 10,33 | 9,90 | 10,03 | -0,13% | - |
| 11.04.2025 | 9,03 | 10,07 | 8,92 | 10,04 | 10,63% | 4.000,00 |
| 10.04.2025 | 8,42 | 9,33 | 8,31 | 9,08 | 7,56% | - |
| 09.04.2025 | 7,80 | 8,55 | 7,75 | 8,44 | 7,20% | - |
| 08.04.2025 | 8,17 | 8,80 | 7,79 | 7,87 | -3,38% | - |
| 07.04.2025 | 8,12 | 8,75 | 8,03 | 8,15 | -0,27% | - |
| 04.04.2025 | 8,79 | 8,87 | 7,84 | 8,17 | -7,37% | 5.000,00 |
| 03.04.2025 | 9,04 | 9,04 | 8,63 | 8,82 | -3,34% | - |
| 02.04.2025 | 9,36 | 9,37 | 8,70 | 9,13 | -2,46% | - |
| 01.04.2025 | 9,34 | 9,53 | 9,22 | 9,36 | 0,32% | 1.896,00 |
| 31.03.2025 | 9,31 | 9,43 | 9,09 | 9,33 | -1,01% | - |
| 28.03.2025 | 9,61 | 9,72 | 9,09 | 9,42 | -1,80% | - |
| 27.03.2025 | 9,25 | 9,61 | 9,23 | 9,59 | -1,79% | - |
| 26.03.2025 | 9,39 | 9,77 | 9,24 | 9,77 | -0,10% | - |
| 25.03.2025 | 9,48 | 10,05 | 9,36 | 9,78 | -1,88% | - |
| 24.03.2025 | 9,62 | 10,09 | 9,47 | 9,97 | 1,79% | - |
| 21.03.2025 | 9,96 | 9,97 | 9,43 | 9,79 | 2,12% | - |
| 20.03.2025 | 10,17 | 10,24 | 9,58 | 9,59 | -6,31% | - |
| 19.03.2025 | 10,23 | 10,29 | 9,87 | 10,23 | -1,70% | - |
| 18.03.2025 | 9,91 | 10,41 | 9,87 | 10,41 | 5,23% | - |
| 17.03.2025 | 9,35 | 9,99 | 9,33 | 9,89 | 5,66% | - |
| 14.03.2025 | 9,34 | 9,45 | 9,21 | 9,36 | 0,16% | - |
| 13.03.2025 | 8,97 | 9,46 | 8,97 | 9,35 | 4,16% | - |
| 12.03.2025 | 8,73 | 9,03 | 8,70 | 8,98 | 3,36% | - |
| 11.03.2025 | 8,51 | 8,92 | 8,46 | 8,68 | -2,49% | - |
| 10.03.2025 | 8,92 | 8,95 | 8,39 | 8,91 | -0,15% | - |
| 07.03.2025 | 8,89 | 9,12 | 8,64 | 8,92 | -0,06% | - |
| 06.03.2025 | 9,07 | 9,32 | 8,90 | 8,92 | -1,71% | 8.400,00 |
| 05.03.2025 | 8,90 | 9,11 | 8,81 | 9,08 | 1,85% | - |
| 04.03.2025 | 9,10 | 9,33 | 8,76 | 8,91 | -2,03% | - |
| 03.03.2025 | 9,49 | 9,68 | 9,08 | 9,10 | -4,33% | - |
| 28.02.2025 | 9,33 | 9,51 | 8,99 | 9,51 | 2,07% | - |
| 27.02.2025 | 9,69 | 9,74 | 9,32 | 9,32 | -3,70% | 15,00 |
| 26.02.2025 | 9,48 | 9,81 | 9,39 | 9,68 | 2,40% | 200,00 |
| 25.02.2025 | 9,68 | 9,70 | 9,29 | 9,45 | -2,45% | - |
| 24.02.2025 | 9,44 | 9,80 | 9,44 | 9,69 | 1,79% | 200,00 |
| 21.02.2025 | 9,97 | 10,00 | 9,43 | 9,52 | -4,26% | - |
| 20.02.2025 | 9,91 | 10,10 | 9,87 | 9,94 | 0,35% | - |
| 19.02.2025 | 10,45 | 10,49 | 9,68 | 9,90 | -5,23% | - |
| 18.02.2025 | 10,47 | 10,59 | 10,32 | 10,45 | 1,01% | 400,00 |
| 17.02.2025 | 10,34 | 10,36 | 10,34 | 10,35 | 0,19% | - |
| 14.02.2025 | 10,36 | 10,86 | 10,30 | 10,33 | -0,29% | - |
| 13.02.2025 | 10,56 | 10,64 | 10,12 | 10,36 | -2,31% | - |
| 12.02.2025 | 10,74 | 10,78 | 10,47 | 10,60 | -1,26% | - |
| 11.02.2025 | 11,16 | 11,29 | 10,74 | 10,74 | -3,68% | 232,00 |
| 10.02.2025 | 10,92 | 11,31 | 10,83 | 11,15 | 2,11% | - |
| 07.02.2025 | 10,66 | 11,00 | 10,51 | 10,92 | 2,54% | - |
| 06.02.2025 | 11,07 | 11,11 | 10,52 | 10,65 | -3,62% | - |
| 05.02.2025 | 9,98 | 11,26 | 9,96 | 11,05 | 11,64% | - |
| 04.02.2025 | 9,57 | 9,98 | 9,54 | 9,89 | 2,97% | - |
| 03.02.2025 | 9,51 | 9,84 | 9,38 | 9,61 | 1,35% | - |
| 31.01.2025 | 9,60 | 9,73 | 9,47 | 9,48 | -1,15% | - |
| 30.01.2025 | 9,33 | 9,73 | 9,33 | 9,59 | 3,62% | - |
| 29.01.2025 | 9,30 | 9,58 | 9,20 | 9,26 | -0,84% | - |
| 28.01.2025 | 9,38 | 9,52 | 9,21 | 9,33 | -0,02% | - |
| 27.01.2025 | 9,38 | 9,45 | 9,14 | 9,34 | -1,27% | - |
| 24.01.2025 | 9,48 | 9,56 | 9,26 | 9,46 | 0,85% | 400,00 |