12,750€
0,12%
Echtzeit-Aktienkurs SKEENA RES LTD NEW
Bid:
Ask:
Aktienkurse zur SKEENA RES LTD NEW Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 12,73 | 12,79 | 12,59 | 12,75 | 0,12% | - |
| 16.06.2025 | 12,74 | 12,82 | 12,54 | 12,74 | 0,04% | - |
| 13.06.2025 | 12,45 | 12,93 | 12,45 | 12,73 | 2,25% | - |
| 12.06.2025 | 12,09 | 12,54 | 11,96 | 12,45 | 3,02% | - |
| 11.06.2025 | 12,39 | 12,47 | 12,08 | 12,09 | -2,38% | - |
| 10.06.2025 | 12,74 | 12,75 | 12,22 | 12,38 | -2,79% | 45,00 |
| 09.06.2025 | 12,49 | 12,76 | 12,38 | 12,74 | 2,00% | 100,00 |
| 06.06.2025 | 13,01 | 13,24 | 12,47 | 12,49 | -4,00% | 10,00 |
| 05.06.2025 | 12,62 | 13,22 | 12,56 | 13,01 | 3,38% | - |
| 04.06.2025 | 12,63 | 12,77 | 12,44 | 12,58 | -0,32% | - |
| 03.06.2025 | 11,84 | 12,69 | 11,81 | 12,62 | 6,63% | - |
| 02.06.2025 | 11,27 | 11,90 | 11,20 | 11,84 | 5,15% | - |
| 30.05.2025 | 11,08 | 11,26 | 10,95 | 11,26 | 1,49% | - |
| 29.05.2025 | 11,03 | 11,36 | 10,99 | 11,09 | 0,77% | - |
| 28.05.2025 | 10,76 | 11,12 | 10,72 | 11,01 | 2,18% | 100,00 |
| 27.05.2025 | 10,83 | 10,90 | 10,52 | 10,77 | -0,60% | - |
| 26.05.2025 | 10,80 | 11,10 | 10,67 | 10,84 | 0,32% | - |
| 23.05.2025 | 11,06 | 11,10 | 10,61 | 10,80 | -2,31% | - |
| 22.05.2025 | 11,20 | 11,29 | 10,92 | 11,06 | -1,21% | - |
| 21.05.2025 | 10,90 | 11,22 | 10,85 | 11,19 | 2,71% | 40,00 |
| 20.05.2025 | 10,46 | 10,90 | 10,21 | 10,90 | 4,11% | 796,00 |
| 19.05.2025 | 10,51 | 10,52 | 10,46 | 10,47 | 4,18% | 3,00 |
| 16.05.2025 | 10,31 | 11,03 | 9,84 | 10,05 | -2,48% | 5.797,00 |
| 15.05.2025 | 9,95 | 10,35 | 9,69 | 10,30 | 3,49% | - |
| 14.05.2025 | 10,19 | 10,21 | 9,76 | 9,95 | -2,23% | 200,00 |
| 13.05.2025 | 10,38 | 10,46 | 10,05 | 10,18 | -1,93% | - |
| 12.05.2025 | 11,19 | 11,33 | 10,21 | 10,38 | -7,28% | 35,00 |
| 09.05.2025 | 10,96 | 11,34 | 10,91 | 11,20 | 2,24% | - |
| 08.05.2025 | 11,26 | 11,67 | 10,90 | 10,95 | -2,62% | - |
| 07.05.2025 | 11,50 | 11,70 | 11,15 | 11,25 | -2,17% | - |
| 06.05.2025 | 10,58 | 11,50 | 10,57 | 11,50 | 8,70% | - |
| 05.05.2025 | 9,93 | 10,59 | 9,90 | 10,58 | 6,55% | - |
| 02.05.2025 | 10,55 | 10,55 | 9,82 | 9,93 | -5,75% | - |
| 30.04.2025 | 10,32 | 10,55 | 10,14 | 10,53 | 1,99% | 2.000,00 |
| 29.04.2025 | 10,55 | 10,62 | 10,31 | 10,33 | -2,09% | - |
| 28.04.2025 | 10,66 | 10,73 | 10,36 | 10,55 | -0,89% | - |
| 25.04.2025 | 10,89 | 10,97 | 10,51 | 10,64 | -2,21% | - |
| 24.04.2025 | 10,61 | 10,97 | 10,56 | 10,88 | 2,59% | - |
| 23.04.2025 | 10,56 | 10,63 | 10,18 | 10,61 | 0,52% | - |
| 22.04.2025 | 10,86 | 10,96 | 10,37 | 10,55 | -2,81% | - |
| 17.04.2025 | 10,97 | 11,17 | 10,41 | 10,86 | -1,00% | - |
| 16.04.2025 | 10,78 | 11,12 | 10,70 | 10,97 | 1,72% | - |
| 15.04.2025 | 10,01 | 10,83 | 10,01 | 10,78 | 7,72% | - |
| 14.04.2025 | 10,00 | 10,34 | 9,89 | 10,01 | 0,08% | 598,00 |
| 11.04.2025 | 9,07 | 10,06 | 8,94 | 10,00 | 10,16% | - |
| 10.04.2025 | 8,46 | 9,33 | 8,36 | 9,08 | 7,52% | - |
| 09.04.2025 | 7,87 | 8,55 | 7,74 | 8,44 | 7,27% | 1.000,00 |
| 08.04.2025 | 8,21 | 8,70 | 7,79 | 7,87 | -4,32% | - |
| 07.04.2025 | 8,16 | 8,76 | 7,93 | 8,23 | 0,77% | - |
| 04.04.2025 | 8,82 | 8,88 | 7,84 | 8,16 | -7,48% | - |
| 03.04.2025 | 9,16 | 9,16 | 8,59 | 8,82 | -3,47% | - |
| 02.04.2025 | 9,36 | 9,37 | 8,71 | 9,14 | -2,32% | - |
| 01.04.2025 | 9,33 | 9,53 | 9,22 | 9,36 | 0,27% | - |
| 31.03.2025 | 9,31 | 9,47 | 9,08 | 9,33 | 0,24% | - |
| 28.03.2025 | 9,59 | 9,72 | 9,09 | 9,31 | -2,95% | - |
| 27.03.2025 | 9,26 | 9,61 | 9,24 | 9,59 | 3,56% | 1.870,00 |
| 26.03.2025 | 9,38 | 9,50 | 9,24 | 9,26 | -1,23% | - |
| 25.03.2025 | 9,47 | 9,80 | 9,37 | 9,38 | -0,95% | - |
| 24.03.2025 | 9,69 | 9,77 | 9,47 | 9,47 | -2,32% | - |
| 21.03.2025 | 9,82 | 10,00 | 9,43 | 9,69 | -1,30% | - |
| 20.03.2025 | 10,16 | 10,23 | 9,81 | 9,82 | -3,35% | - |
| 19.03.2025 | 10,26 | 10,29 | 9,87 | 10,16 | -0,97% | 1.000,00 |
| 18.03.2025 | 9,90 | 10,31 | 9,86 | 10,26 | 3,64% | - |
| 17.03.2025 | 9,34 | 9,96 | 9,34 | 9,90 | 6,02% | - |
| 14.03.2025 | 9,34 | 9,45 | 9,20 | 9,34 | 0,03% | - |
| 13.03.2025 | 8,96 | 9,46 | 8,95 | 9,34 | 4,19% | - |
| 12.03.2025 | 8,70 | 9,03 | 8,70 | 8,96 | 3,02% | - |
| 11.03.2025 | 8,52 | 8,93 | 8,44 | 8,70 | 2,14% | - |
| 10.03.2025 | 8,92 | 9,06 | 8,39 | 8,52 | -4,59% | - |
| 07.03.2025 | 8,91 | 9,12 | 8,64 | 8,93 | 0,22% | - |
| 06.03.2025 | 9,08 | 9,32 | 8,90 | 8,91 | -1,98% | - |
| 05.03.2025 | 8,91 | 9,11 | 8,82 | 9,09 | 2,05% | - |
| 04.03.2025 | 9,10 | 9,33 | 8,76 | 8,90 | -2,17% | 50,00 |
| 03.03.2025 | 9,51 | 9,68 | 9,08 | 9,10 | -4,26% | - |
| 28.02.2025 | 9,32 | 9,51 | 8,98 | 9,51 | 2,04% | - |
| 27.02.2025 | 9,67 | 9,74 | 9,32 | 9,32 | -3,70% | - |
| 26.02.2025 | 9,48 | 9,81 | 9,47 | 9,67 | 2,44% | - |
| 25.02.2025 | 9,69 | 9,70 | 9,29 | 9,44 | -2,53% | - |
| 24.02.2025 | 9,45 | 9,80 | 9,45 | 9,69 | 2,30% | - |
| 21.02.2025 | 9,94 | 10,05 | 9,42 | 9,47 | -4,73% | 252,00 |
| 20.02.2025 | 9,91 | 10,10 | 9,60 | 9,94 | 0,30% | 100,00 |
| 19.02.2025 | 10,46 | 10,46 | 9,68 | 9,91 | -5,21% | - |
| 18.02.2025 | 10,40 | 10,58 | 10,32 | 10,46 | 0,58% | - |
| 17.02.2025 | 10,34 | 10,48 | 10,32 | 10,40 | 0,53% | - |
| 14.02.2025 | 10,36 | 10,87 | 10,30 | 10,34 | -0,19% | - |
| 13.02.2025 | 10,59 | 10,64 | 10,11 | 10,36 | -2,13% | - |
| 12.02.2025 | 10,73 | 10,91 | 10,46 | 10,59 | -1,31% | 45,00 |
| 11.02.2025 | 11,15 | 11,25 | 10,71 | 10,73 | -3,77% | - |
| 10.02.2025 | 11,20 | 11,31 | 10,83 | 11,15 | 1,50% | - |
| 07.02.2025 | 10,64 | 11,00 | 10,52 | 10,98 | 3,34% | - |
| 06.02.2025 | 11,04 | 11,27 | 10,52 | 10,63 | -3,72% | - |
| 05.02.2025 | 9,85 | 11,27 | 9,85 | 11,04 | 11,41% | 1.630,00 |
| 04.02.2025 | 9,57 | 9,98 | 9,55 | 9,91 | 3,02% | - |
| 03.02.2025 | 9,42 | 9,84 | 9,38 | 9,62 | 1,50% | 75,00 |
| 31.01.2025 | 9,58 | 9,73 | 9,47 | 9,47 | -1,07% | - |
| 30.01.2025 | 9,24 | 9,73 | 9,24 | 9,58 | 3,68% | - |
| 29.01.2025 | 9,31 | 9,58 | 9,20 | 9,24 | -0,83% | - |
| 28.01.2025 | 9,34 | 9,50 | 9,21 | 9,31 | -0,27% | - |
| 27.01.2025 | 9,46 | 9,53 | 9,12 | 9,34 | -1,24% | - |
| 24.01.2025 | 9,38 | 9,55 | 9,26 | 9,46 | 0,93% | - |