27,850€
4,58%
Echtzeit-Aktienkurs Skeena Resources Ltd.
Bid:
Ask:
Aktienkurse zur Skeena Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 26,79 | 27,50 | 26,79 | 27,45 | 2,73% | - |
| 06.08.2026 | 26,53 | 27,17 | 26,21 | 26,72 | 0,47% | - |
| 05.08.2026 | 24,88 | 26,92 | 24,87 | 26,59 | 6,70% | 17.420,00 |
| 04.08.2026 | 23,45 | 25,31 | 23,41 | 24,92 | 5,84% | 550,00 |
| 03.08.2026 | 23,04 | 23,68 | 22,94 | 23,55 | 2,28% | - |
| 31.07.2026 | 23,78 | 23,81 | 22,64 | 23,02 | -2,97% | - |
| 30.07.2026 | 22,42 | 23,80 | 22,31 | 23,73 | 5,59% | 180,00 |
| 29.07.2026 | 23,17 | 23,65 | 21,98 | 22,47 | -3,06% | 1.680,00 |
| 28.07.2026 | 23,69 | 23,77 | 22,43 | 23,18 | -3,09% | - |
| 27.07.2026 | 23,78 | 24,56 | 23,29 | 23,92 | 0,36% | - |
| 24.07.2026 | 23,63 | 24,38 | 23,35 | 23,84 | 1,00% | - |
| 23.07.2026 | 24,60 | 24,84 | 23,17 | 23,60 | -4,26% | - |
| 22.07.2026 | 23,60 | 25,24 | 23,41 | 24,65 | 4,45% | 2.719,00 |
| 21.07.2026 | 22,01 | 23,65 | 21,96 | 23,60 | 7,39% | 18.000,00 |
| 20.07.2026 | 22,12 | 22,23 | 21,86 | 21,98 | 0,02% | - |
| 17.07.2026 | 22,16 | 22,51 | 21,52 | 21,97 | 0,11% | 2.650,00 |
| 16.07.2026 | 24,01 | 24,06 | 21,81 | 21,95 | -9,07% | - |
| 15.07.2026 | 23,56 | 24,30 | 22,75 | 24,14 | 2,40% | - |
| 14.07.2026 | 22,83 | 24,08 | 22,49 | 23,57 | 3,04% | - |
| 13.07.2026 | 23,89 | 23,89 | 22,47 | 22,88 | -4,33% | - |
| 10.07.2026 | 24,01 | 24,34 | 23,62 | 23,91 | -0,44% | - |
| 09.07.2026 | 22,85 | 24,52 | 22,54 | 24,02 | 5,10% | 21.400,00 |
| 08.07.2026 | 23,59 | 23,81 | 22,10 | 22,85 | -2,52% | 3.190,00 |
| 07.07.2026 | 24,63 | 24,70 | 23,20 | 23,44 | -4,70% | 6.500,00 |
| 06.07.2026 | 25,64 | 26,12 | 24,41 | 24,60 | -3,93% | - |
| 03.07.2026 | 25,26 | 25,98 | 24,84 | 25,60 | 2,46% | - |
| 02.07.2026 | 23,76 | 25,02 | 23,69 | 24,99 | 5,71% | 6.400,00 |
| 01.07.2026 | 23,38 | 24,66 | 23,10 | 23,64 | 0,98% | - |
| 30.06.2026 | 23,53 | 23,62 | 22,72 | 23,41 | -0,17% | - |
| 29.06.2026 | 23,74 | 23,74 | 22,76 | 23,45 | -0,76% | 18.750,00 |
| 26.06.2026 | 22,87 | 24,21 | 22,68 | 23,63 | 3,23% | 1.800,00 |
| 25.06.2026 | 22,45 | 23,27 | 22,01 | 22,89 | 4,21% | - |
| 24.06.2026 | 22,94 | 23,06 | 21,89 | 21,96 | -4,31% | - |
| 23.06.2026 | 24,00 | 24,00 | 22,86 | 22,95 | -6,52% | - |
| 22.06.2026 | 24,44 | 25,37 | 24,29 | 24,55 | 0,64% | 12.800,00 |
| 19.06.2026 | 24,50 | 24,62 | 23,93 | 24,40 | -2,69% | 1.698,00 |
| 18.06.2026 | 26,36 | 26,87 | 24,14 | 25,07 | -4,82% | - |
| 17.06.2026 | 26,51 | 27,95 | 26,32 | 26,34 | -1,05% | 1.600,00 |
| 16.06.2026 | 25,94 | 26,65 | 25,63 | 26,62 | 2,80% | 3.984,00 |
| 15.06.2026 | 24,99 | 26,88 | 24,97 | 25,90 | 6,85% | - |
| 12.06.2026 | 22,54 | 24,49 | 22,44 | 24,24 | 7,78% | 25.200,00 |
| 11.06.2026 | 21,66 | 22,68 | 21,32 | 22,49 | 4,27% | - |
| 10.06.2026 | 22,35 | 22,51 | 21,24 | 21,57 | -4,16% | 300,00 |
| 09.06.2026 | 23,25 | 23,41 | 21,67 | 22,50 | -2,45% | 8.290,00 |
| 08.06.2026 | 22,50 | 23,51 | 22,40 | 23,07 | 1,72% | 10.115,00 |
| 05.06.2026 | 25,44 | 25,45 | 22,55 | 22,68 | -11,01% | 21.575,00 |
| 04.06.2026 | 25,08 | 26,06 | 25,08 | 25,48 | 0,30% | - |
| 03.06.2026 | 26,62 | 26,63 | 25,25 | 25,41 | -4,20% | - |
| 02.06.2026 | 25,99 | 27,19 | 25,92 | 26,52 | 2,10% | - |
| 01.06.2026 | 26,12 | 26,26 | 24,49 | 25,98 | -0,06% | - |
| 29.05.2026 | 25,29 | 26,39 | 24,97 | 25,99 | 1,17% | 6.830,00 |
| 28.05.2026 | 24,87 | 25,79 | 24,01 | 25,69 | 3,97% | 270,00 |
| 27.05.2026 | 25,65 | 25,80 | 24,69 | 24,71 | -3,65% | 15.400,00 |
| 26.05.2026 | 25,30 | 25,80 | 24,92 | 25,65 | 1,71% | - |
| 25.05.2026 | 24,50 | 25,24 | 24,40 | 25,22 | 3,42% | - |
| 22.05.2026 | 24,91 | 25,29 | 24,28 | 24,38 | -2,23% | 1.200,00 |
| 21.05.2026 | 25,32 | 25,52 | 24,25 | 24,94 | -1,35% | - |
| 20.05.2026 | 24,90 | 25,87 | 24,62 | 25,28 | 1,98% | - |
| 19.05.2026 | 25,68 | 25,82 | 24,42 | 24,79 | -2,27% | - |
| 18.05.2026 | 26,80 | 27,03 | 25,20 | 25,36 | -5,11% | - |
| 15.05.2026 | 29,52 | 29,52 | 26,47 | 26,73 | -8,11% | - |
| 14.05.2026 | 29,33 | 29,71 | 28,23 | 29,09 | -0,39% | 9.400,00 |
| 13.05.2026 | 28,71 | 29,51 | 28,12 | 29,20 | 1,78% | - |
| 12.05.2026 | 27,73 | 28,71 | 26,87 | 28,69 | 3,80% | - |
| 11.05.2026 | 27,06 | 28,16 | 26,43 | 27,64 | 2,31% | 117,00 |
| 08.05.2026 | 25,84 | 27,04 | 25,82 | 27,02 | 4,83% | - |
| 07.05.2026 | 26,49 | 27,55 | 25,72 | 25,77 | -3,45% | 10.000,00 |
| 06.05.2026 | 25,39 | 27,12 | 24,99 | 26,69 | 6,36% | 7.600,00 |
| 05.05.2026 | 25,19 | 25,66 | 24,96 | 25,10 | -0,22% | - |
| 04.05.2026 | 25,29 | 25,51 | 24,83 | 25,15 | 1,04% | 17.880,00 |
| 30.04.2026 | 24,89 | 26,16 | 24,65 | 24,89 | -0,02% | 32.998,00 |
| 29.04.2026 | 25,43 | 25,54 | 24,61 | 24,90 | -1,93% | 648,00 |
| 28.04.2026 | 26,57 | 26,61 | 25,14 | 25,39 | -4,06% | 11.960,00 |
| 27.04.2026 | 26,96 | 27,06 | 26,01 | 26,46 | -1,98% | 4.300,00 |
| 24.04.2026 | 27,27 | 27,53 | 26,47 | 27,00 | -0,66% | - |
| 23.04.2026 | 28,36 | 28,78 | 26,50 | 27,18 | -4,63% | - |
| 22.04.2026 | 28,13 | 29,00 | 27,93 | 28,50 | 2,67% | 1.050,00 |
| 21.04.2026 | 28,94 | 29,08 | 27,57 | 27,76 | -4,21% | 3.000,00 |
| 20.04.2026 | 28,20 | 29,00 | 27,74 | 28,98 | 2,20% | 3.740,00 |
| 17.04.2026 | 27,68 | 29,32 | 27,58 | 28,35 | 2,29% | 5.000,00 |
| 16.04.2026 | 27,14 | 27,98 | 27,07 | 27,72 | 1,74% | - |
| 15.04.2026 | 28,28 | 28,32 | 27,18 | 27,24 | -3,88% | 2.500,00 |
| 14.04.2026 | 28,09 | 28,88 | 28,05 | 28,34 | 0,64% | - |
| 13.04.2026 | 28,49 | 28,80 | 27,45 | 28,16 | -0,85% | 9.400,00 |
| 10.04.2026 | 27,86 | 28,40 | 27,47 | 28,40 | 2,05% | - |
| 09.04.2026 | 26,75 | 27,99 | 26,62 | 27,83 | 4,12% | - |
| 08.04.2026 | 27,46 | 28,01 | 26,40 | 26,73 | 0,34% | 4.280,00 |
| 07.04.2026 | 26,82 | 26,94 | 25,79 | 26,64 | -0,71% | - |
| 02.04.2026 | 26,25 | 27,35 | 25,13 | 26,83 | 0,22% | 35.898,00 |
| 01.04.2026 | 26,38 | 27,54 | 25,88 | 26,77 | 3,96% | 6.150,00 |
| 31.03.2026 | 23,85 | 25,77 | 23,83 | 25,75 | 7,79% | - |
| 30.03.2026 | 23,99 | 24,56 | 23,49 | 23,89 | -0,42% | 10.200,00 |
| 27.03.2026 | 23,10 | 24,21 | 22,76 | 23,99 | 5,73% | - |
| 26.03.2026 | 23,62 | 24,04 | 22,69 | 22,69 | -3,94% | 22.418,00 |
| 25.03.2026 | 23,73 | 25,06 | 23,21 | 23,62 | -0,59% | 2.300,00 |
| 24.03.2026 | 23,13 | 23,92 | 22,67 | 23,76 | 1,71% | - |
| 23.03.2026 | 21,17 | 23,89 | 20,66 | 23,36 | 2,95% | 20.750,00 |
| 20.03.2026 | 24,05 | 24,11 | 21,95 | 22,69 | -1,99% | 2.000,00 |
| 19.03.2026 | 24,39 | 24,88 | 21,38 | 23,15 | -6,84% | 1.550,00 |
| 18.03.2026 | 25,67 | 25,80 | 24,11 | 24,85 | -3,38% | 3.134,00 |