29,770€
2,87%
Echtzeit-Aktienkurs Skeena Resources Ltd.
Bid:
Ask:
Aktienkurse zur Skeena Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 29,10 | 29,95 | 28,46 | 29,73 | 1,64% | 1.247,00 |
| 19.02.2026 | 27,65 | 29,25 | 27,32 | 29,25 | 5,60% | 300,00 |
| 18.02.2026 | 26,75 | 28,20 | 26,72 | 27,70 | 3,63% | - |
| 17.02.2026 | 27,82 | 28,33 | 25,79 | 26,73 | -5,51% | 2.916,00 |
| 16.02.2026 | 27,86 | 28,60 | 27,86 | 28,29 | 1,73% | - |
| 13.02.2026 | 26,01 | 28,08 | 26,01 | 27,81 | 7,13% | - |
| 12.02.2026 | 28,70 | 28,70 | 25,89 | 25,96 | -9,92% | 1.350,00 |
| 11.02.2026 | 28,26 | 28,95 | 27,96 | 28,82 | 1,55% | - |
| 10.02.2026 | 28,37 | 28,45 | 27,80 | 28,38 | 0,18% | - |
| 09.02.2026 | 26,51 | 28,33 | 26,30 | 28,33 | 7,07% | - |
| 06.02.2026 | 24,51 | 26,63 | 24,51 | 26,46 | 7,00% | 750,00 |
| 05.02.2026 | 26,52 | 26,54 | 24,34 | 24,73 | -6,33% | - |
| 04.02.2026 | 26,22 | 26,99 | 25,11 | 26,40 | 1,69% | - |
| 03.02.2026 | 25,24 | 26,94 | 24,97 | 25,96 | 5,70% | 976,00 |
| 02.02.2026 | 24,15 | 24,97 | 22,40 | 24,56 | 1,82% | 6.850,00 |
| 30.01.2026 | 27,31 | 27,32 | 23,68 | 24,12 | -11,16% | 6.522,00 |
| 29.01.2026 | 29,37 | 30,03 | 27,08 | 27,15 | -6,99% | - |
| 28.01.2026 | 28,10 | 29,32 | 27,99 | 29,19 | 5,57% | - |
| 27.01.2026 | 27,06 | 28,14 | 26,85 | 27,65 | 1,73% | - |
| 26.01.2026 | 26,32 | 28,41 | 26,27 | 27,18 | 2,33% | 12.879,00 |
| 23.01.2026 | 26,41 | 27,16 | 26,31 | 26,56 | -0,34% | - |
| 22.01.2026 | 24,52 | 26,65 | 24,13 | 26,65 | 9,63% | 1.961,00 |
| 21.01.2026 | 24,86 | 25,96 | 24,30 | 24,31 | -2,29% | - |
| 20.01.2026 | 23,81 | 24,90 | 23,69 | 24,88 | 4,32% | - |
| 19.01.2026 | 23,15 | 24,12 | 23,14 | 23,85 | 2,71% | - |
| 16.01.2026 | 23,03 | 23,53 | 22,38 | 23,22 | 0,61% | 14.400,00 |
| 15.01.2026 | 22,97 | 23,60 | 22,57 | 23,08 | 0,35% | 750,00 |
| 14.01.2026 | 22,53 | 23,23 | 22,20 | 23,00 | 1,86% | - |
| 13.01.2026 | 22,78 | 23,37 | 22,33 | 22,58 | -0,48% | 325,00 |
| 12.01.2026 | 21,98 | 23,22 | 21,98 | 22,69 | 3,32% | 4.110,00 |
| 09.01.2026 | 21,31 | 22,06 | 21,24 | 21,96 | 3,24% | - |
| 08.01.2026 | 21,37 | 21,49 | 20,95 | 21,27 | -1,12% | - |
| 07.01.2026 | 21,83 | 21,89 | 20,56 | 21,51 | -0,51% | - |
| 06.01.2026 | 20,78 | 21,68 | 20,77 | 21,62 | 4,55% | 240,00 |
| 05.01.2026 | 20,68 | 21,47 | 20,28 | 20,68 | 2,73% | 1.375,00 |
| 02.01.2026 | 20,61 | 20,94 | 19,26 | 20,13 | -1,37% | 5.774,00 |
| 30.12.2025 | 20,53 | 20,67 | 20,38 | 20,41 | 1,04% | - |
| 29.12.2025 | 21,19 | 21,60 | 20,08 | 20,20 | -3,81% | 3.000,00 |
| 23.12.2025 | 20,99 | 21,22 | 20,41 | 21,00 | 0,57% | 315,00 |
| 22.12.2025 | 20,79 | 21,31 | 20,55 | 20,88 | 5,14% | - |
| 19.12.2025 | 19,73 | 20,31 | 19,73 | 19,86 | -0,43% | 140,00 |
| 18.12.2025 | 20,30 | 20,42 | 19,78 | 19,95 | -0,47% | 183,00 |
| 17.12.2025 | 20,52 | 20,82 | 19,93 | 20,04 | -3,28% | 1.800,00 |
| 16.12.2025 | 20,55 | 21,14 | 20,12 | 20,72 | -0,96% | - |
| 15.12.2025 | 21,39 | 22,07 | 20,75 | 20,92 | 1,01% | 564,00 |
| 12.12.2025 | 21,38 | 22,14 | 20,48 | 20,71 | -2,95% | - |
| 11.12.2025 | 20,45 | 21,82 | 20,34 | 21,34 | 5,23% | 360,00 |
| 10.12.2025 | 20,49 | 20,65 | 19,40 | 20,28 | -0,49% | 1.484,00 |
| 09.12.2025 | 19,14 | 20,44 | 19,10 | 20,38 | 9,33% | - |
| 08.12.2025 | 19,04 | 19,51 | 18,64 | 18,64 | -1,97% | 465,00 |
| 05.12.2025 | 18,63 | 19,16 | 18,56 | 19,02 | 9,16% | - |
| 04.12.2025 | 17,64 | 18,53 | 17,42 | 17,42 | -2,22% | - |
| 03.12.2025 | 18,00 | 18,32 | 17,73 | 17,82 | -0,06% | - |
| 02.12.2025 | 18,21 | 18,51 | 17,43 | 17,83 | -2,86% | - |
| 01.12.2025 | 17,97 | 18,75 | 17,91 | 18,35 | 2,95% | 2.495,00 |
| 28.11.2025 | 17,14 | 18,28 | 16,98 | 17,83 | 7,64% | - |
| 27.11.2025 | 16,90 | 17,11 | 16,56 | 16,56 | -1,55% | 600,00 |
| 26.11.2025 | 16,45 | 16,85 | 16,43 | 16,82 | 2,97% | - |
| 25.11.2025 | 16,20 | 16,47 | 16,00 | 16,34 | 1,15% | - |
| 24.11.2025 | 15,32 | 16,22 | 15,29 | 16,15 | 5,04% | - |
| 21.11.2025 | 15,78 | 16,10 | 15,35 | 15,38 | -6,08% | - |
| 20.11.2025 | 16,63 | 16,74 | 15,81 | 16,37 | 3,77% | - |
| 19.11.2025 | 15,72 | 16,00 | 15,70 | 15,78 | 3,17% | - |
| 18.11.2025 | 15,15 | 15,79 | 15,14 | 15,29 | 0,16% | - |
| 17.11.2025 | 15,14 | 15,68 | 15,04 | 15,27 | 1,29% | 1.000,00 |
| 14.11.2025 | 15,45 | 15,64 | 14,36 | 15,07 | -1,05% | 1.000,00 |
| 13.11.2025 | 16,04 | 16,15 | 15,18 | 15,23 | -4,27% | - |
| 12.11.2025 | 15,26 | 15,91 | 15,10 | 15,91 | 6,35% | - |
| 11.11.2025 | 15,11 | 15,42 | 14,69 | 14,96 | -0,27% | - |
| 10.11.2025 | 14,71 | 15,16 | 14,45 | 15,00 | 6,84% | - |
| 07.11.2025 | 14,00 | 14,14 | 13,69 | 14,04 | 1,92% | - |
| 06.11.2025 | 14,00 | 14,21 | 13,72 | 13,78 | -1,08% | - |
| 05.11.2025 | 13,66 | 14,02 | 13,62 | 13,93 | 2,39% | 600,00 |
| 04.11.2025 | 13,86 | 14,07 | 13,53 | 13,60 | -3,41% | 1.000,00 |
| 03.11.2025 | 14,16 | 14,47 | 13,87 | 14,08 | -1,33% | 2.000,00 |
| 31.10.2025 | 14,15 | 14,28 | 13,94 | 14,27 | 3,26% | 1.000,00 |
| 30.10.2025 | 14,02 | 14,61 | 13,82 | 13,82 | -0,43% | - |
| 29.10.2025 | 14,26 | 14,53 | 13,80 | 13,88 | -0,64% | - |
| 28.10.2025 | 13,79 | 14,27 | 13,30 | 13,97 | -1,86% | - |
| 27.10.2025 | 14,15 | 14,24 | 13,28 | 14,24 | -0,70% | 300,00 |
| 24.10.2025 | 14,34 | 14,66 | 14,06 | 14,34 | -1,24% | 1.120,00 |
| 23.10.2025 | 14,72 | 14,99 | 14,47 | 14,52 | 1,22% | - |
| 22.10.2025 | 14,85 | 14,93 | 13,95 | 14,34 | -3,27% | 2.000,00 |
| 21.10.2025 | 16,03 | 16,72 | 14,43 | 14,83 | -7,23% | 450,00 |
| 20.10.2025 | 15,59 | 16,60 | 15,52 | 15,98 | 3,33% | - |
| 17.10.2025 | 17,02 | 17,05 | 15,06 | 15,47 | -8,81% | 760,00 |
| 16.10.2025 | 17,06 | 17,36 | 16,60 | 16,96 | -0,93% | - |
| 15.10.2025 | 16,89 | 17,28 | 16,72 | 17,12 | 4,14% | 1.280,00 |
| 14.10.2025 | 17,84 | 18,08 | 16,44 | 16,44 | 2,18% | 2.958,00 |
| 13.10.2025 | 16,15 | 17,95 | 16,09 | 16,09 | 1,71% | 590,00 |
| 10.10.2025 | 15,52 | 16,34 | 15,39 | 15,82 | 1,25% | 4.000,00 |
| 09.10.2025 | 16,12 | 16,28 | 15,32 | 15,63 | 4,31% | - |
| 08.10.2025 | 15,43 | 16,26 | 14,98 | 14,98 | -1,35% | - |
| 07.10.2025 | 15,54 | 15,71 | 14,95 | 15,19 | -3,22% | 71,00 |
| 06.10.2025 | 15,21 | 15,79 | 15,17 | 15,69 | 5,87% | 1.714,00 |
| 03.10.2025 | 14,80 | 15,03 | 14,79 | 14,82 | 0,17% | - |
| 02.10.2025 | 15,20 | 15,55 | 14,40 | 14,80 | -5,28% | - |
| 01.10.2025 | 15,70 | 16,07 | 15,62 | 15,62 | -0,70% | - |
| 30.09.2025 | 16,25 | 16,26 | 15,47 | 15,73 | -0,38% | - |
| 29.09.2025 | 16,43 | 16,54 | 15,64 | 15,79 | -1,25% | 1.261,00 |