20,490€
-5,84%
Echtzeit-Aktienkurs Skeena Resources Ltd.
Bid:
Ask:
Aktienkurse zur Skeena Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 15,43 | 16,10 | 15,41 | 15,99 | 4,31% | - |
| 25.09.2025 | 15,24 | 15,71 | 15,13 | 15,33 | -1,13% | - |
| 24.09.2025 | 15,83 | 15,90 | 15,32 | 15,51 | -1,52% | - |
| 23.09.2025 | 15,95 | 16,22 | 15,66 | 15,75 | -0,91% | - |
| 22.09.2025 | 15,46 | 16,17 | 15,45 | 15,89 | 3,35% | - |
| 19.09.2025 | 14,60 | 15,38 | 14,55 | 15,38 | 5,85% | - |
| 18.09.2025 | 15,45 | 15,62 | 14,45 | 14,53 | -7,19% | - |
| 17.09.2025 | 15,51 | 16,08 | 15,50 | 15,65 | 1,16% | - |
| 16.09.2025 | 15,90 | 16,41 | 15,39 | 15,47 | -1,90% | 300,00 |
| 15.09.2025 | 14,93 | 15,91 | 14,85 | 15,77 | 4,78% | - |
| 12.09.2025 | 14,99 | 15,13 | 14,91 | 15,05 | 0,03% | - |
| 11.09.2025 | 15,15 | 15,26 | 14,99 | 15,05 | -0,82% | - |
| 10.09.2025 | 14,91 | 15,30 | 14,88 | 15,17 | 1,30% | - |
| 09.09.2025 | 14,93 | 15,15 | 14,80 | 14,98 | 1,22% | - |
| 05.09.2025 | 14,43 | 14,80 | 14,30 | 14,80 | 2,89% | - |
| 04.09.2025 | 14,55 | 14,80 | 14,38 | 14,38 | -2,34% | - |
| 03.09.2025 | 14,81 | 15,15 | 14,57 | 14,73 | -1,21% | - |
| 02.09.2025 | 14,33 | 15,05 | 14,32 | 14,91 | 4,16% | - |
| 01.09.2025 | 14,62 | 15,01 | 14,31 | 14,31 | -0,10% | - |
| 29.08.2025 | 13,30 | 14,41 | 13,23 | 14,33 | 6,98% | - |
| 28.08.2025 | 13,66 | 13,80 | 13,36 | 13,39 | -1,33% | - |
| 27.08.2025 | 13,57 | 13,68 | 13,35 | 13,57 | -0,59% | - |
| 26.08.2025 | 13,25 | 13,68 | 13,19 | 13,65 | 3,41% | 120,00 |
| 25.08.2025 | 13,01 | 13,38 | 12,97 | 13,20 | 1,19% | - |
| 22.08.2025 | 12,92 | 13,17 | 12,79 | 13,05 | 0,54% | - |
| 21.08.2025 | 13,00 | 13,25 | 12,87 | 12,98 | -0,54% | - |
| 20.08.2025 | 12,71 | 13,08 | 12,70 | 13,05 | 3,00% | - |
| 19.08.2025 | 13,03 | 13,07 | 12,45 | 12,67 | -2,61% | - |
| 18.08.2025 | 13,03 | 13,06 | 12,73 | 13,01 | 0,54% | - |
| 15.08.2025 | 13,47 | 13,49 | 12,90 | 12,94 | -3,83% | - |
| 14.08.2025 | 13,49 | 13,63 | 13,29 | 13,45 | -0,30% | - |
| 13.08.2025 | 13,71 | 13,93 | 13,48 | 13,49 | -0,48% | - |
| 12.08.2025 | 13,74 | 13,74 | 13,25 | 13,56 | -0,40% | - |
| 11.08.2025 | 12,94 | 13,61 | 12,71 | 13,61 | 3,54% | - |
| 08.08.2025 | 13,52 | 13,76 | 13,07 | 13,15 | -2,81% | - |
| 07.08.2025 | 13,42 | 13,68 | 13,40 | 13,53 | 0,82% | 500,00 |
| 06.08.2025 | 13,12 | 13,45 | 12,97 | 13,42 | 2,05% | - |
| 05.08.2025 | 12,92 | 13,15 | 12,72 | 13,15 | 1,74% | - |
| 04.08.2025 | 12,41 | 12,98 | 12,40 | 12,92 | 4,07% | - |
| 01.08.2025 | 12,36 | 12,69 | 12,19 | 12,42 | 0,69% | - |
| 31.07.2025 | 12,47 | 12,58 | 12,09 | 12,33 | 0,78% | - |
| 30.07.2025 | 12,89 | 12,91 | 12,15 | 12,24 | -5,41% | 140,00 |
| 29.07.2025 | 12,78 | 13,02 | 12,57 | 12,94 | 1,65% | - |
| 28.07.2025 | 13,25 | 13,28 | 12,40 | 12,73 | -3,16% | 425,00 |