23,340€
-5,43%
Echtzeit-Aktienkurs Skeena Resources Ltd.
Bid:
Ask:
Aktienkurse zur Skeena Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 24,68 | 24,84 | 23,44 | 24,10 | -2,35% | 180,00 |
| 18.03.2026 | 25,52 | 25,52 | 24,50 | 24,68 | -3,29% | 51,00 |
| 17.03.2026 | 26,46 | 26,46 | 25,52 | 25,52 | -3,33% | - |
| 16.03.2026 | 27,00 | 27,00 | 25,84 | 26,40 | -2,65% | 253,00 |
| 13.03.2026 | 28,36 | 28,50 | 27,12 | 27,12 | -4,10% | 291,00 |
| 12.03.2026 | 28,66 | 28,66 | 28,22 | 28,28 | -1,12% | - |
| 11.03.2026 | 29,18 | 29,18 | 28,48 | 28,60 | -2,12% | - |
| 10.03.2026 | 28,60 | 29,60 | 28,60 | 29,22 | 2,10% | 70,00 |
| 09.03.2026 | 28,70 | 28,70 | 28,00 | 28,62 | -0,69% | - |
| 06.03.2026 | 28,28 | 29,34 | 28,28 | 28,82 | 1,34% | 675,00 |
| 05.03.2026 | 29,60 | 29,60 | 27,98 | 28,44 | -3,85% | 481,00 |
| 04.03.2026 | 30,12 | 30,12 | 29,58 | 29,58 | -0,60% | 300,00 |
| 03.03.2026 | 32,74 | 32,74 | 29,76 | 29,76 | -7,12% | 70,00 |
| 02.03.2026 | 32,02 | 33,54 | 31,22 | 32,04 | -0,19% | 75,00 |
| 27.02.2026 | 31,18 | 32,10 | 31,18 | 32,10 | 2,16% | - |
| 26.02.2026 | 30,38 | 31,42 | 30,38 | 31,42 | 2,55% | 200,00 |
| 25.02.2026 | 30,26 | 31,14 | 30,26 | 30,64 | 0,59% | - |
| 24.02.2026 | 29,80 | 30,46 | 29,80 | 30,46 | 1,33% | - |
| 23.02.2026 | 29,24 | 30,08 | 29,24 | 30,06 | 2,11% | - |
| 20.02.2026 | 28,78 | 29,44 | 28,64 | 29,44 | 1,73% | 120,00 |
| 19.02.2026 | 27,24 | 28,94 | 27,24 | 28,94 | 4,93% | - |
| 18.02.2026 | 26,52 | 28,32 | 26,52 | 27,58 | 3,45% | 285,00 |
| 17.02.2026 | 27,44 | 27,44 | 25,94 | 26,66 | -4,38% | - |
| 16.02.2026 | 28,26 | 28,26 | 27,88 | 27,88 | 0,94% | 250,00 |
| 13.02.2026 | 25,56 | 28,22 | 25,56 | 27,62 | 6,64% | 200,00 |
| 12.02.2026 | 28,38 | 28,38 | 25,90 | 25,90 | -9,63% | 350,00 |
| 11.02.2026 | 28,34 | 28,82 | 28,24 | 28,66 | 1,56% | 171,00 |
| 10.02.2026 | 27,96 | 28,38 | 27,90 | 28,22 | 0,43% | 171,00 |
| 09.02.2026 | 26,10 | 28,10 | 26,10 | 28,10 | 6,12% | 1.085,00 |
| 06.02.2026 | 24,02 | 26,48 | 24,02 | 26,48 | 7,73% | 133,00 |
| 05.02.2026 | 26,14 | 26,14 | 24,32 | 24,58 | -6,25% | - |
| 04.02.2026 | 25,84 | 26,22 | 25,14 | 26,22 | 1,16% | 790,00 |
| 03.02.2026 | 25,54 | 28,00 | 24,98 | 25,92 | 6,14% | 953,00 |
| 02.02.2026 | 23,80 | 24,42 | 22,80 | 24,42 | 2,52% | 595,00 |
| 30.01.2026 | 25,20 | 25,66 | 23,62 | 23,82 | -12,23% | 2.992,00 |
| 29.01.2026 | 28,94 | 28,94 | 27,14 | 27,14 | -6,80% | 90,00 |
| 28.01.2026 | 27,68 | 29,12 | 27,68 | 29,12 | 5,81% | 160,00 |
| 27.01.2026 | 27,10 | 27,52 | 26,88 | 27,52 | 1,93% | 1.850,00 |
| 26.01.2026 | 26,20 | 27,92 | 26,20 | 27,00 | 2,20% | 236,00 |
| 23.01.2026 | 26,26 | 26,88 | 26,26 | 26,42 | -0,23% | 676,00 |
| 22.01.2026 | 24,16 | 26,48 | 24,16 | 26,48 | 9,06% | 335,00 |
| 21.01.2026 | 24,50 | 25,30 | 24,28 | 24,28 | -1,86% | 730,00 |
| 20.01.2026 | 23,66 | 24,74 | 23,66 | 24,74 | 4,39% | 1.405,00 |
| 19.01.2026 | 22,82 | 23,74 | 22,82 | 23,70 | 2,86% | - |
| 16.01.2026 | 22,70 | 23,14 | 22,70 | 23,04 | 0,26% | - |
| 15.01.2026 | 22,64 | 23,42 | 22,64 | 22,98 | 0,52% | - |
| 14.01.2026 | 22,20 | 22,86 | 22,20 | 22,86 | 1,60% | - |
| 13.01.2026 | 22,54 | 22,90 | 22,50 | 22,50 | -0,18% | - |
| 12.01.2026 | 22,10 | 22,72 | 22,10 | 22,54 | 3,30% | 305,00 |
| 09.01.2026 | 21,00 | 21,82 | 21,00 | 21,82 | 3,31% | - |
| 08.01.2026 | 21,06 | 21,20 | 21,06 | 21,12 | -1,22% | - |
| 07.01.2026 | 21,52 | 21,66 | 20,94 | 21,38 | -1,11% | 300,00 |
| 06.01.2026 | 20,52 | 21,62 | 20,52 | 21,62 | 5,05% | - |
| 05.01.2026 | 20,38 | 21,14 | 20,38 | 20,58 | 2,90% | - |
| 02.01.2026 | 20,90 | 20,96 | 19,46 | 20,00 | -2,53% | 1.993,00 |
| 30.12.2025 | 20,02 | 20,52 | 20,02 | 20,52 | 1,89% | 115,00 |
| 29.12.2025 | 21,06 | 21,72 | 20,14 | 20,14 | -3,36% | 210,00 |
| 23.12.2025 | 20,54 | 20,88 | 20,48 | 20,84 | 0,58% | 60,00 |
| 22.12.2025 | 19,89 | 21,18 | 19,89 | 20,72 | 3,50% | 160,00 |
| 19.12.2025 | 19,53 | 20,28 | 19,53 | 20,02 | 1,57% | 2.187,00 |
| 18.12.2025 | 20,04 | 20,86 | 19,71 | 19,71 | -1,94% | 978,00 |
| 17.12.2025 | 20,42 | 20,42 | 20,02 | 20,10 | 0,40% | - |
| 16.12.2025 | 20,64 | 21,04 | 20,02 | 20,02 | -3,75% | 568,00 |
| 15.12.2025 | 21,30 | 21,80 | 20,80 | 20,80 | 0,68% | 600,00 |
| 12.12.2025 | 20,98 | 20,98 | 20,46 | 20,66 | -2,27% | - |
| 11.12.2025 | 20,32 | 21,48 | 20,32 | 21,14 | 2,92% | 1.351,00 |
| 10.12.2025 | 20,24 | 20,54 | 19,72 | 20,54 | 0,88% | - |
| 09.12.2025 | 18,96 | 20,36 | 18,96 | 20,36 | 6,49% | 100,00 |
| 08.12.2025 | 19,10 | 19,42 | 19,00 | 19,12 | 1,49% | 305,00 |
| 05.12.2025 | 18,19 | 19,16 | 18,19 | 18,84 | 2,28% | 656,00 |
| 04.12.2025 | 17,56 | 18,42 | 17,56 | 18,42 | 4,30% | 810,00 |
| 03.12.2025 | 17,73 | 18,18 | 17,66 | 17,66 | -1,51% | - |
| 02.12.2025 | 18,13 | 18,13 | 17,48 | 17,93 | -2,13% | 256,00 |
| 01.12.2025 | 18,05 | 18,52 | 17,96 | 18,32 | 2,69% | 335,00 |
| 28.11.2025 | 16,87 | 18,02 | 16,87 | 17,84 | 5,94% | - |
| 27.11.2025 | 16,63 | 16,91 | 16,63 | 16,84 | 1,08% | - |
| 26.11.2025 | 16,05 | 16,68 | 16,05 | 16,66 | 2,52% | 100,00 |
| 25.11.2025 | 15,95 | 16,36 | 15,95 | 16,25 | 1,12% | - |
| 24.11.2025 | 15,08 | 16,08 | 15,08 | 16,07 | 6,49% | 340,00 |
| 21.11.2025 | 15,79 | 15,89 | 15,09 | 15,09 | -4,97% | 220,00 |
| 20.11.2025 | 16,13 | 16,50 | 15,88 | 15,88 | -1,85% | - |
| 19.11.2025 | 15,39 | 16,27 | 15,39 | 16,18 | 4,05% | 200,00 |
| 18.11.2025 | 15,12 | 15,61 | 15,12 | 15,55 | 2,03% | - |
| 17.11.2025 | 14,90 | 15,53 | 14,90 | 15,24 | 1,53% | - |
| 14.11.2025 | 15,04 | 15,04 | 14,83 | 15,01 | -1,90% | - |
| 13.11.2025 | 15,50 | 15,57 | 15,11 | 15,30 | -2,05% | 100,00 |
| 12.11.2025 | 14,85 | 15,71 | 14,85 | 15,62 | 3,93% | - |
| 11.11.2025 | 14,80 | 15,03 | 14,66 | 15,03 | 0,94% | - |
| 10.11.2025 | 14,40 | 15,00 | 14,19 | 14,89 | 5,60% | 200,00 |
| 07.11.2025 | 13,51 | 14,10 | 13,51 | 14,10 | 3,30% | - |
| 06.11.2025 | 13,72 | 13,92 | 13,65 | 13,65 | -1,37% | - |
| 05.11.2025 | 13,34 | 13,86 | 13,34 | 13,84 | 2,59% | 125,00 |
| 04.11.2025 | 13,93 | 13,93 | 13,46 | 13,49 | -3,78% | - |
| 03.11.2025 | 14,23 | 14,23 | 13,87 | 14,02 | -0,07% | 150,00 |
| 31.10.2025 | 14,13 | 14,13 | 14,03 | 14,03 | -0,57% | 950,00 |
| 30.10.2025 | 13,87 | 14,28 | 13,87 | 14,11 | 1,66% | 100,00 |
| 29.10.2025 | 13,87 | 14,39 | 13,83 | 13,88 | 0,36% | 640,00 |
| 28.10.2025 | 13,72 | 14,03 | 13,31 | 13,83 | 0,44% | 1.300,00 |
| 27.10.2025 | 14,13 | 14,14 | 13,30 | 13,77 | -2,27% | 50,00 |
| 24.10.2025 | 14,30 | 14,33 | 14,09 | 14,09 | -2,15% | - |