27,030€
4,79%
Echtzeit-Aktienkurs Skeena Resources Ltd.
Bid:
Ask:
Aktienkurse zur Skeena Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.01.2026 | 27,07 | 28,24 | 26,86 | 27,45 | 0,70% | 1.300,00 |
| 26.01.2026 | 26,55 | 28,42 | 26,24 | 27,26 | 2,10% | 501,00 |
| 23.01.2026 | 26,63 | 27,15 | 26,31 | 26,70 | 1,17% | 109,00 |
| 22.01.2026 | 24,32 | 26,58 | 24,17 | 26,39 | 8,33% | 264,00 |
| 21.01.2026 | 24,91 | 25,60 | 24,31 | 24,36 | -1,50% | 3.743,00 |
| 20.01.2026 | 23,86 | 24,73 | 23,69 | 24,73 | 3,65% | 350,00 |
| 19.01.2026 | 23,06 | 24,10 | 23,06 | 23,86 | 2,93% | 2.429,00 |
| 16.01.2026 | 23,06 | 23,53 | 22,40 | 23,18 | -0,09% | - |
| 15.01.2026 | 22,99 | 23,60 | 22,50 | 23,20 | 0,35% | 100,00 |
| 14.01.2026 | 22,66 | 23,22 | 22,24 | 23,12 | 2,21% | - |
| 13.01.2026 | 22,69 | 23,36 | 22,33 | 22,62 | -1,27% | 10,00 |
| 12.01.2026 | 22,00 | 23,20 | 21,90 | 22,91 | 5,24% | 68,00 |
| 09.01.2026 | 21,26 | 22,06 | 21,22 | 21,77 | 2,64% | 123,00 |
| 08.01.2026 | 21,50 | 21,53 | 20,93 | 21,21 | -1,30% | - |
| 07.01.2026 | 21,82 | 21,88 | 20,56 | 21,49 | -1,51% | - |
| 06.01.2026 | 20,74 | 21,86 | 20,74 | 21,82 | 2,30% | 278,00 |
| 05.01.2026 | 20,18 | 21,47 | 20,18 | 21,33 | 8,52% | 50,00 |
| 02.01.2026 | 20,22 | 20,94 | 19,26 | 19,66 | -3,27% | 491,00 |
| 30.12.2025 | 20,21 | 20,33 | 20,21 | 20,32 | 0,30% | - |
| 29.12.2025 | 20,77 | 21,80 | 20,08 | 20,26 | -3,39% | 220,00 |
| 23.12.2025 | 20,82 | 21,18 | 20,65 | 20,97 | -0,62% | - |
| 22.12.2025 | 20,18 | 21,29 | 20,17 | 21,10 | 5,26% | 225,00 |
| 19.12.2025 | 19,84 | 20,58 | 19,79 | 20,05 | 0,98% | 601,00 |
| 18.12.2025 | 20,30 | 20,69 | 19,82 | 19,85 | -1,93% | 95,00 |
| 17.12.2025 | 20,24 | 20,70 | 19,93 | 20,24 | -0,15% | 50,00 |
| 16.12.2025 | 20,97 | 21,32 | 20,13 | 20,27 | -5,37% | - |
| 15.12.2025 | 20,80 | 22,33 | 20,75 | 21,42 | 3,53% | 25,00 |
| 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% | - |