24,410€
-1,89%
Echtzeit-Aktienkurs Skeena Resources Ltd.
Bid:
Ask:
Aktienkurse zur Skeena Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 24,93 | 25,14 | 23,93 | 24,39 | -1,97% | - |
| 18.06.2026 | 26,11 | 26,89 | 24,14 | 24,88 | -6,01% | 150,00 |
| 17.06.2026 | 26,62 | 27,95 | 26,31 | 26,47 | 1,28% | - |
| 16.06.2026 | 25,90 | 26,61 | 25,63 | 26,14 | 0,89% | 220,00 |
| 15.06.2026 | 24,21 | 26,87 | 24,17 | 25,91 | 6,04% | 243,00 |
| 12.06.2026 | 22,50 | 24,49 | 22,42 | 24,43 | 9,67% | - |
| 11.06.2026 | 21,62 | 22,68 | 21,32 | 22,28 | 2,84% | - |
| 10.06.2026 | 22,54 | 22,54 | 21,28 | 21,66 | -3,41% | - |
| 09.06.2026 | 23,20 | 23,41 | 21,67 | 22,43 | -2,18% | 367,00 |
| 08.06.2026 | 22,50 | 23,51 | 22,49 | 22,93 | -0,48% | - |
| 05.06.2026 | 25,44 | 25,46 | 22,87 | 23,04 | -10,16% | 172,00 |
| 04.06.2026 | 25,12 | 26,06 | 25,09 | 25,64 | 1,10% | 50,00 |
| 03.06.2026 | 26,56 | 26,62 | 25,34 | 25,36 | -4,59% | 201,00 |
| 02.06.2026 | 25,98 | 27,19 | 25,92 | 26,58 | 2,53% | 768,00 |
| 01.06.2026 | 25,99 | 26,26 | 24,54 | 25,93 | 0,74% | - |
| 29.05.2026 | 25,37 | 26,39 | 24,97 | 25,74 | 3,29% | - |
| 28.05.2026 | 24,75 | 24,97 | 24,04 | 24,92 | -0,68% | - |
| 27.05.2026 | 25,64 | 25,67 | 24,69 | 25,09 | -2,36% | - |
| 26.05.2026 | 25,30 | 25,79 | 24,93 | 25,69 | 2,21% | 890,00 |
| 25.05.2026 | 24,37 | 25,23 | 24,30 | 25,14 | 1,54% | - |
| 22.05.2026 | 24,98 | 25,29 | 24,29 | 24,76 | -0,52% | - |
| 21.05.2026 | 25,27 | 25,32 | 24,59 | 24,89 | -1,27% | 300,00 |
| 20.05.2026 | 24,86 | 25,88 | 24,64 | 25,21 | 0,82% | - |
| 19.05.2026 | 26,02 | 26,02 | 24,42 | 25,00 | -3,59% | - |
| 18.05.2026 | 26,73 | 26,97 | 25,84 | 25,93 | -3,12% | 730,00 |
| 15.05.2026 | 29,14 | 29,41 | 26,47 | 26,77 | -8,15% | - |
| 14.05.2026 | 29,29 | 29,34 | 28,21 | 29,14 | -0,97% | - |
| 13.05.2026 | 28,69 | 29,51 | 28,12 | 29,43 | 3,70% | - |
| 12.05.2026 | 27,61 | 28,43 | 26,86 | 28,38 | 2,79% | - |
| 11.05.2026 | 27,03 | 28,16 | 26,43 | 27,61 | 4,33% | 8,00 |
| 08.05.2026 | 25,87 | 27,03 | 25,85 | 26,46 | 2,58% | 58,00 |
| 07.05.2026 | 26,43 | 27,54 | 25,72 | 25,80 | -3,10% | - |
| 06.05.2026 | 25,09 | 27,06 | 24,97 | 26,62 | 6,20% | - |
| 05.05.2026 | 25,22 | 25,65 | 24,97 | 25,07 | -0,99% | - |
| 04.05.2026 | 25,34 | 25,51 | 24,84 | 25,32 | 1,56% | - |
| 30.04.2026 | 24,83 | 26,16 | 24,65 | 24,93 | -1,68% | - |
| 29.04.2026 | 25,37 | 25,54 | 25,03 | 25,35 | 0,48% | - |
| 28.04.2026 | 26,51 | 26,61 | 25,22 | 25,23 | -4,74% | 4,00 |
| 27.04.2026 | 26,97 | 27,06 | 26,02 | 26,49 | -1,85% | - |
| 24.04.2026 | 27,12 | 27,53 | 26,47 | 26,99 | -1,37% | 8,00 |
| 23.04.2026 | 28,39 | 28,78 | 27,29 | 27,36 | -4,39% | - |
| 22.04.2026 | 27,68 | 29,01 | 27,60 | 28,62 | 3,08% | - |
| 21.04.2026 | 28,94 | 29,08 | 27,59 | 27,76 | -4,09% | - |
| 20.04.2026 | 28,38 | 29,00 | 27,76 | 28,95 | 1,81% | - |
| 17.04.2026 | 27,70 | 29,31 | 27,57 | 28,43 | 2,38% | 200,00 |
| 16.04.2026 | 27,17 | 27,95 | 27,04 | 27,77 | 1,63% | 1,00 |
| 15.04.2026 | 28,36 | 28,36 | 27,18 | 27,33 | -3,94% | - |
| 14.04.2026 | 28,11 | 28,87 | 28,04 | 28,45 | 0,57% | - |
| 13.04.2026 | 28,32 | 28,82 | 27,47 | 28,29 | 0,34% | - |
| 10.04.2026 | 27,81 | 28,33 | 27,56 | 28,19 | 1,60% | - |
| 09.04.2026 | 26,72 | 27,98 | 26,62 | 27,75 | 2,59% | - |
| 08.04.2026 | 26,62 | 27,99 | 26,42 | 27,05 | 2,95% | 100,00 |
| 07.04.2026 | 26,82 | 26,93 | 25,81 | 26,27 | -3,28% | 447,00 |
| 02.04.2026 | 26,79 | 27,22 | 25,29 | 27,16 | 1,23% | - |
| 01.04.2026 | 25,75 | 27,54 | 25,75 | 26,83 | 5,17% | 151,00 |
| 31.03.2026 | 23,89 | 25,62 | 23,80 | 25,51 | 7,77% | - |
| 30.03.2026 | 24,00 | 24,58 | 23,47 | 23,67 | -1,21% | - |
| 27.03.2026 | 22,69 | 24,18 | 22,68 | 23,96 | 5,00% | - |
| 26.03.2026 | 23,61 | 24,03 | 22,77 | 22,82 | -3,43% | - |
| 25.03.2026 | 24,00 | 25,06 | 23,21 | 23,63 | 0,04% | 8,00 |
| 24.03.2026 | 23,36 | 23,92 | 22,66 | 23,62 | 1,07% | 51,00 |
| 23.03.2026 | 22,61 | 23,88 | 20,35 | 23,37 | 2,59% | 3.321,00 |
| 20.03.2026 | 23,28 | 24,40 | 21,95 | 22,78 | -1,51% | 400,00 |
| 19.03.2026 | 25,43 | 25,43 | 21,93 | 23,13 | -6,73% | 1.066,00 |
| 18.03.2026 | 25,77 | 25,80 | 24,10 | 24,80 | -3,35% | 1,00 |
| 17.03.2026 | 26,57 | 27,22 | 25,50 | 25,66 | -3,42% | - |
| 16.03.2026 | 27,78 | 27,78 | 25,60 | 26,57 | -3,06% | - |
| 13.03.2026 | 28,54 | 28,63 | 27,11 | 27,41 | -3,62% | 100,00 |
| 12.03.2026 | 28,91 | 28,94 | 27,98 | 28,44 | -1,66% | - |
| 11.03.2026 | 29,07 | 29,60 | 28,03 | 28,92 | -1,83% | 40,00 |
| 10.03.2026 | 29,07 | 29,96 | 28,62 | 29,46 | 2,43% | - |
| 09.03.2026 | 29,07 | 29,19 | 26,62 | 28,76 | -0,83% | 2.640,00 |
| 06.03.2026 | 28,70 | 29,12 | 27,61 | 29,00 | 1,90% | 100,00 |
| 05.03.2026 | 29,91 | 30,11 | 28,00 | 28,46 | -4,91% | 83,00 |
| 04.03.2026 | 30,09 | 30,97 | 29,90 | 29,93 | -1,25% | 36,00 |
| 03.03.2026 | 32,20 | 32,40 | 28,83 | 30,31 | -5,78% | 283,00 |
| 02.03.2026 | 32,27 | 34,49 | 31,22 | 32,17 | -0,59% | 339,00 |
| 27.02.2026 | 31,72 | 32,38 | 31,29 | 32,36 | 2,57% | 1.192,00 |
| 26.02.2026 | 30,82 | 31,56 | 30,32 | 31,55 | 1,15% | 91,00 |
| 25.02.2026 | 30,61 | 31,20 | 30,32 | 31,19 | 1,99% | 230,00 |
| 24.02.2026 | 30,25 | 30,78 | 29,53 | 30,58 | 1,02% | 991,00 |
| 23.02.2026 | 29,76 | 30,90 | 29,53 | 30,27 | 2,37% | 99,00 |
| 20.02.2026 | 28,30 | 29,82 | 28,30 | 29,57 | 5,46% | 745,00 |
| 19.02.2026 | 27,70 | 28,04 | 27,08 | 28,04 | 1,56% | 1,00 |
| 18.02.2026 | 26,73 | 28,21 | 26,73 | 27,61 | 2,98% | 2.656,00 |
| 17.02.2026 | 27,96 | 28,33 | 25,78 | 26,81 | -4,15% | 2,00 |
| 16.02.2026 | 27,83 | 28,60 | 27,83 | 27,97 | 0,21% | 100,00 |
| 13.02.2026 | 26,42 | 27,95 | 25,94 | 27,91 | 3,52% | - |
| 12.02.2026 | 28,79 | 29,10 | 26,83 | 26,96 | -6,71% | 160,00 |
| 11.02.2026 | 28,39 | 29,07 | 27,96 | 28,90 | 2,23% | - |
| 10.02.2026 | 28,30 | 28,42 | 27,81 | 28,27 | 1,84% | - |
| 09.02.2026 | 26,61 | 27,78 | 26,34 | 27,76 | 4,60% | 112,00 |
| 06.02.2026 | 25,61 | 26,63 | 24,51 | 26,54 | 2,00% | - |
| 05.02.2026 | 26,49 | 26,56 | 25,27 | 26,02 | -0,23% | 111,00 |
| 04.02.2026 | 26,14 | 26,99 | 25,13 | 26,08 | 3,99% | - |
| 03.02.2026 | 24,65 | 27,01 | 24,65 | 25,08 | 1,58% | 164,00 |
| 02.02.2026 | 24,24 | 24,97 | 22,40 | 24,69 | 0,82% | 210,00 |
| 30.01.2026 | 27,51 | 27,51 | 23,59 | 24,49 | -9,83% | 426,00 |
| 29.01.2026 | 27,74 | 29,92 | 27,11 | 27,16 | -6,99% | 471,00 |
| 28.01.2026 | 27,74 | 29,29 | 27,74 | 29,20 | 6,38% | 137,00 |