20,800€
-2,16%
Echtzeit-Aktienkurs SKEENA RES LTD NEW
Bid:
Ask:
Aktienkurse zur SKEENA RES LTD NEW Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 21,26 | 22,09 | 20,47 | 20,69 | -2,68% | 350,00 |
| 11.12.2025 | 20,62 | 21,81 | 19,87 | 21,26 | 6,41% | 55,00 |
| 10.12.2025 | 20,56 | 20,66 | 19,42 | 19,98 | -1,91% | - |
| 09.12.2025 | 19,26 | 20,45 | 19,21 | 20,37 | 5,79% | 240,00 |
| 08.12.2025 | 18,94 | 19,51 | 18,91 | 19,26 | 1,45% | 1,00 |
| 05.12.2025 | 18,52 | 19,17 | 18,47 | 18,98 | 2,73% | - |
| 04.12.2025 | 17,78 | 18,48 | 17,51 | 18,48 | 3,68% | - |
| 03.12.2025 | 18,06 | 18,34 | 17,68 | 17,82 | -0,50% | - |
| 02.12.2025 | 18,43 | 18,49 | 17,42 | 17,91 | -3,01% | - |
| 01.12.2025 | 17,94 | 18,65 | 17,94 | 18,47 | 3,04% | 200,00 |
| 28.11.2025 | 16,86 | 18,28 | 16,86 | 17,92 | 5,79% | 1,00 |
| 27.11.2025 | 16,86 | 17,10 | 16,62 | 16,94 | 0,89% | - |
| 26.11.2025 | 16,33 | 16,87 | 16,21 | 16,79 | 2,60% | 400,00 |
| 25.11.2025 | 16,20 | 16,49 | 15,95 | 16,37 | 1,65% | - |
| 24.11.2025 | 15,25 | 16,22 | 15,19 | 16,10 | 4,75% | - |
| 21.11.2025 | 15,97 | 15,99 | 15,32 | 15,37 | -4,50% | - |
| 20.11.2025 | 16,35 | 16,76 | 15,82 | 16,10 | -1,23% | - |
| 19.11.2025 | 15,62 | 16,53 | 15,53 | 16,30 | 3,79% | - |
| 18.11.2025 | 15,37 | 15,80 | 15,18 | 15,70 | 2,11% | - |
| 17.11.2025 | 15,08 | 15,69 | 14,93 | 15,38 | 1,96% | - |
| 14.11.2025 | 15,34 | 15,46 | 14,47 | 15,08 | -1,37% | - |
| 13.11.2025 | 15,67 | 15,89 | 15,17 | 15,29 | -2,67% | - |
| 12.11.2025 | 15,09 | 15,92 | 14,96 | 15,71 | 5,01% | - |
| 11.11.2025 | 14,99 | 15,46 | 14,69 | 14,96 | -0,53% | - |
| 10.11.2025 | 14,19 | 15,16 | 14,19 | 15,04 | 6,14% | 300,00 |
| 07.11.2025 | 13,73 | 14,19 | 13,69 | 14,17 | 2,46% | 75,00 |
| 06.11.2025 | 13,90 | 14,21 | 13,72 | 13,83 | -1,11% | - |
| 05.11.2025 | 13,54 | 14,02 | 13,54 | 13,99 | 2,83% | 25,00 |
| 04.11.2025 | 14,10 | 14,12 | 13,53 | 13,60 | -3,34% | 6.708,00 |
| 03.11.2025 | 14,12 | 14,47 | 13,88 | 14,07 | -0,39% | 6.864,00 |
| 31.10.2025 | 14,23 | 14,28 | 13,97 | 14,13 | -0,70% | - |
| 30.10.2025 | 13,98 | 14,34 | 13,88 | 14,23 | 1,75% | - |
| 29.10.2025 | 13,93 | 14,62 | 13,85 | 13,98 | 0,32% | - |
| 28.10.2025 | 13,96 | 14,20 | 13,36 | 13,94 | -0,11% | 927,00 |
| 27.10.2025 | 14,23 | 14,29 | 13,27 | 13,95 | -2,17% | 746,00 |
| 24.10.2025 | 14,52 | 14,66 | 14,20 | 14,26 | -2,56% | - |
| 23.10.2025 | 14,55 | 14,99 | 14,47 | 14,64 | 0,34% | - |
| 22.10.2025 | 14,51 | 14,68 | 13,68 | 14,59 | -0,27% | 396,00 |
| 21.10.2025 | 16,49 | 16,55 | 14,42 | 14,63 | -11,28% | 141,00 |
| 20.10.2025 | 15,40 | 16,56 | 15,40 | 16,49 | 6,63% | - |
| 17.10.2025 | 16,81 | 16,92 | 15,04 | 15,46 | -7,34% | 80,00 |
| 16.10.2025 | 17,10 | 17,32 | 16,62 | 16,69 | -2,54% | 300,00 |
| 15.10.2025 | 16,56 | 17,27 | 16,52 | 17,12 | 3,01% | 96,00 |
| 14.10.2025 | 17,74 | 18,02 | 16,61 | 16,62 | -5,68% | 2.198,00 |
| 13.10.2025 | 15,75 | 17,95 | 15,75 | 17,62 | 11,77% | 309,00 |
| 10.10.2025 | 15,54 | 16,30 | 15,52 | 15,77 | 2,27% | 124,00 |
| 09.10.2025 | 16,15 | 16,33 | 15,25 | 15,42 | -4,37% | 300,00 |
| 08.10.2025 | 15,08 | 16,26 | 15,00 | 16,12 | 7,25% | 257,00 |
| 07.10.2025 | 15,48 | 15,79 | 14,95 | 15,03 | -3,50% | 19,00 |
| 06.10.2025 | 14,88 | 15,75 | 14,88 | 15,58 | 4,08% | 600,00 |
| 03.10.2025 | 14,79 | 15,04 | 14,56 | 14,97 | 1,77% | 325,00 |
| 02.10.2025 | 15,66 | 15,66 | 14,40 | 14,71 | -6,55% | 8,00 |
| 01.10.2025 | 15,68 | 16,14 | 15,44 | 15,74 | 1,32% | - |
| 30.09.2025 | 15,83 | 16,05 | 15,52 | 15,53 | -2,08% | 220,00 |
| 29.09.2025 | 15,98 | 16,26 | 15,64 | 15,86 | -0,94% | - |
| 26.09.2025 | 15,49 | 16,11 | 15,45 | 16,01 | 3,36% | - |
| 25.09.2025 | 15,20 | 15,73 | 15,13 | 15,49 | 1,67% | - |
| 24.09.2025 | 15,77 | 16,01 | 15,23 | 15,24 | -3,15% | - |
| 23.09.2025 | 15,95 | 16,19 | 15,66 | 15,73 | -1,10% | - |
| 22.09.2025 | 15,34 | 16,25 | 15,34 | 15,91 | 3,65% | 550,00 |
| 19.09.2025 | 14,56 | 15,49 | 14,56 | 15,35 | 6,05% | - |
| 18.09.2025 | 15,48 | 15,92 | 14,45 | 14,47 | -7,06% | - |
| 17.09.2025 | 15,47 | 16,20 | 15,47 | 15,57 | 0,39% | 500,00 |
| 16.09.2025 | 15,91 | 16,54 | 15,40 | 15,51 | -1,34% | 2,00 |
| 15.09.2025 | 14,94 | 15,91 | 14,88 | 15,72 | 5,05% | - |
| 12.09.2025 | 14,90 | 15,13 | 14,81 | 14,97 | -1,77% | - |
| 11.09.2025 | 15,28 | 15,28 | 15,23 | 15,24 | 0,03% | - |
| 10.09.2025 | 14,85 | 15,23 | 14,82 | 15,23 | 1,23% | - |
| 09.09.2025 | 14,90 | 15,16 | 14,87 | 15,05 | 1,62% | - |
| 08.09.2025 | 14,80 | 15,19 | 14,74 | 14,81 | 0,03% | - |
| 05.09.2025 | 14,40 | 14,81 | 14,29 | 14,80 | 2,78% | - |
| 04.09.2025 | 14,73 | 14,81 | 14,39 | 14,40 | -2,27% | - |
| 03.09.2025 | 14,91 | 15,14 | 14,57 | 14,74 | -1,14% | 559,00 |
| 02.09.2025 | 14,31 | 15,06 | 14,31 | 14,91 | 4,12% | 200,00 |
| 01.09.2025 | 14,33 | 14,52 | 14,31 | 14,32 | 0,00% | 500,00 |
| 29.08.2025 | 13,40 | 14,42 | 13,32 | 14,32 | 6,87% | 114,00 |
| 28.08.2025 | 13,57 | 13,70 | 13,36 | 13,40 | -1,29% | - |
| 27.08.2025 | 13,66 | 13,72 | 13,35 | 13,57 | -0,62% | - |
| 26.08.2025 | 13,21 | 13,68 | 13,14 | 13,66 | 3,37% | 879,00 |
| 25.08.2025 | 13,04 | 13,40 | 13,01 | 13,21 | 1,30% | - |
| 22.08.2025 | 13,02 | 13,18 | 12,78 | 13,04 | 0,46% | - |
| 21.08.2025 | 13,05 | 13,25 | 12,92 | 12,98 | -0,57% | - |
| 20.08.2025 | 12,67 | 13,08 | 12,66 | 13,06 | 3,12% | - |
| 19.08.2025 | 13,01 | 13,03 | 12,45 | 12,66 | -2,69% | - |
| 18.08.2025 | 12,96 | 13,04 | 12,74 | 13,01 | 0,42% | - |
| 15.08.2025 | 13,48 | 13,48 | 12,90 | 12,96 | -3,89% | - |
| 14.08.2025 | 13,62 | 13,64 | 13,29 | 13,48 | -0,30% | - |
| 13.08.2025 | 13,64 | 13,93 | 13,48 | 13,52 | -0,04% | - |
| 12.08.2025 | 13,66 | 13,67 | 13,21 | 13,53 | -0,62% | 800,00 |
| 11.08.2025 | 13,15 | 13,62 | 12,84 | 13,61 | 3,50% | - |
| 08.08.2025 | 13,55 | 13,77 | 13,10 | 13,15 | -2,84% | - |
| 07.08.2025 | 13,42 | 13,70 | 13,40 | 13,54 | 0,93% | 1.350,00 |
| 06.08.2025 | 13,14 | 13,46 | 13,07 | 13,41 | 2,09% | - |
| 05.08.2025 | 12,86 | 13,15 | 12,77 | 13,14 | 2,06% | - |
| 04.08.2025 | 12,42 | 12,96 | 12,42 | 12,87 | 3,75% | - |
| 01.08.2025 | 12,33 | 12,55 | 12,23 | 12,41 | 0,57% | - |
| 31.07.2025 | 12,92 | 12,92 | 12,11 | 12,34 | 0,86% | - |
| 30.07.2025 | 12,92 | 12,98 | 12,16 | 12,23 | -5,30% | 100,00 |
| 29.07.2025 | 12,71 | 13,02 | 12,57 | 12,92 | 1,61% | - |
| 28.07.2025 | 13,14 | 13,30 | 12,41 | 12,71 | -3,24% | 400,00 |