12,760€
1,84%
Echtzeit-Aktienkurs Skeena Resources Ltd.
Bid:
Ask:
Aktienkurse zur Skeena Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 12,76 | 12,78 | 12,57 | 12,75 | 1,72% | - |
| 16.06.2025 | 12,56 | 12,56 | 12,53 | 12,53 | 1,87% | 250,00 |
| 13.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 3,71% | - |
| 12.06.2025 | 11,86 | 11,86 | 11,86 | 11,86 | -2,87% | - |
| 11.06.2025 | 12,21 | 12,21 | 12,21 | 12,21 | -1,61% | - |
| 10.06.2025 | 12,41 | 12,41 | 12,41 | 12,41 | 1,06% | - |
| 09.06.2025 | 12,28 | 12,28 | 12,28 | 12,28 | -4,14% | - |
| 06.06.2025 | 12,81 | 12,81 | 12,81 | 12,81 | 2,97% | - |
| 05.06.2025 | 12,44 | 12,44 | 12,44 | 12,44 | 0,08% | - |
| 04.06.2025 | 12,43 | 12,43 | 12,43 | 12,43 | -1,35% | - |
| 03.06.2025 | 11,71 | 12,60 | 11,71 | 12,60 | 10,72% | 1.302,00 |
| 02.06.2025 | 11,09 | 11,38 | 11,09 | 11,38 | 4,02% | 22,00 |
| 30.05.2025 | 10,94 | 10,94 | 10,94 | 10,94 | 0,37% | - |
| 29.05.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 2,54% | - |
| 28.05.2025 | 10,63 | 10,63 | 10,63 | 10,63 | -1,12% | - |
| 27.05.2025 | 10,75 | 10,75 | 10,75 | 10,75 | -2,27% | - |
| 26.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 1,57% | 540,00 |
| 23.05.2025 | 10,83 | 10,83 | 10,83 | 10,83 | -4,67% | - |
| 22.05.2025 | 11,02 | 11,36 | 11,02 | 11,36 | 6,07% | 100,00 |
| 21.05.2025 | 10,71 | 10,71 | 10,71 | 10,71 | 2,49% | - |
| 20.05.2025 | 10,45 | 10,45 | 10,45 | 10,45 | -0,10% | - |
| 19.05.2025 | 10,00 | 10,46 | 10,00 | 10,46 | 3,05% | 23,00 |
| 16.05.2025 | 10,15 | 10,15 | 10,15 | 10,15 | 3,52% | - |
| 15.05.2025 | 9,81 | 9,81 | 9,81 | 9,81 | -2,44% | - |
| 14.05.2025 | 10,05 | 10,05 | 10,05 | 10,05 | -2,24% | - |
| 13.05.2025 | 10,24 | 10,28 | 10,24 | 10,28 | -6,80% | 200,00 |
| 12.05.2025 | 11,01 | 11,03 | 11,01 | 11,03 | 1,85% | 23,00 |
| 09.05.2025 | 10,83 | 10,83 | 10,83 | 10,83 | -2,61% | - |
| 08.05.2025 | 11,12 | 11,12 | 11,12 | 11,12 | -4,14% | - |
| 07.05.2025 | 11,36 | 11,60 | 11,36 | 11,60 | 11,22% | 3.207,00 |
| 06.05.2025 | 10,43 | 10,43 | 10,43 | 10,43 | 3,78% | - |
| 05.05.2025 | 9,76 | 10,05 | 9,76 | 10,05 | 1,88% | 299,00 |
| 02.05.2025 | 9,87 | 9,87 | 9,87 | 9,87 | -3,19% | - |
| 30.04.2025 | 10,19 | 10,19 | 10,19 | 10,19 | -2,49% | - |
| 29.04.2025 | 10,45 | 10,45 | 10,45 | 10,45 | -0,48% | - |
| 28.04.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -3,05% | - |
| 25.04.2025 | 10,83 | 10,83 | 10,83 | 10,83 | 4,03% | - |
| 24.04.2025 | 10,44 | 10,44 | 10,41 | 10,41 | -0,29% | 57,00 |
| 23.04.2025 | 10,44 | 10,44 | 10,44 | 10,44 | -1,42% | - |
| 22.04.2025 | 10,59 | 10,59 | 10,59 | 10,59 | -2,31% | - |
| 17.04.2025 | 10,84 | 10,84 | 10,84 | 10,84 | 0,37% | - |
| 16.04.2025 | 10,55 | 10,80 | 10,55 | 10,80 | 9,20% | 500,00 |
| 15.04.2025 | 9,89 | 9,89 | 9,89 | 9,89 | 0,51% | - |
| 14.04.2025 | 9,84 | 9,84 | 9,84 | 9,84 | 10,81% | - |
| 11.04.2025 | 8,88 | 8,88 | 8,88 | 8,88 | 6,79% | - |
| 10.04.2025 | 8,32 | 8,32 | 8,32 | 8,32 | 8,34% | - |
| 09.04.2025 | 7,68 | 7,68 | 7,68 | 7,68 | -7,92% | - |
| 08.04.2025 | 8,09 | 8,34 | 8,09 | 8,34 | 4,19% | 253,00 |
| 07.04.2025 | 8,00 | 8,00 | 8,00 | 8,00 | -7,67% | - |
| 04.04.2025 | 8,67 | 8,67 | 8,67 | 8,67 | -2,91% | - |
| 03.04.2025 | 8,93 | 8,93 | 8,93 | 8,93 | -3,04% | - |
| 02.04.2025 | 9,21 | 9,21 | 9,21 | 9,21 | -0,11% | - |
| 01.04.2025 | 9,19 | 9,22 | 9,19 | 9,22 | 0,44% | 253,00 |
| 31.03.2025 | 9,18 | 9,18 | 9,18 | 9,18 | -1,71% | - |
| 28.03.2025 | 9,54 | 9,54 | 9,34 | 9,34 | 1,69% | 100,00 |
| 27.03.2025 | 9,18 | 9,18 | 9,18 | 9,18 | -1,61% | - |
| 26.03.2025 | 9,33 | 9,33 | 9,33 | 9,33 | -2,00% | - |
| 25.03.2025 | 9,41 | 9,52 | 9,41 | 9,52 | -0,37% | 200,00 |
| 24.03.2025 | 9,56 | 9,56 | 9,56 | 9,56 | -3,44% | - |
| 21.03.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -2,13% | - |
| 20.03.2025 | 10,11 | 10,11 | 10,11 | 10,11 | -0,69% | - |
| 19.03.2025 | 10,18 | 10,18 | 10,18 | 10,18 | 3,25% | - |
| 18.03.2025 | 9,86 | 9,86 | 9,86 | 9,86 | 3,25% | - |
| 17.03.2025 | 9,30 | 9,55 | 9,30 | 9,55 | 3,08% | 5.340,00 |
| 14.03.2025 | 9,27 | 9,27 | 9,27 | 9,27 | 3,93% | - |
| 13.03.2025 | 8,92 | 8,92 | 8,92 | 8,92 | 2,89% | - |
| 12.03.2025 | 8,67 | 8,67 | 8,67 | 8,67 | 2,61% | - |
| 11.03.2025 | 8,45 | 8,45 | 8,45 | 8,45 | -4,74% | - |
| 10.03.2025 | 8,87 | 8,87 | 8,87 | 8,87 | 1,08% | - |
| 07.03.2025 | 8,77 | 8,77 | 8,77 | 8,77 | -2,07% | - |
| 06.03.2025 | 8,96 | 8,96 | 8,96 | 8,96 | 1,99% | - |
| 05.03.2025 | 8,78 | 8,78 | 8,78 | 8,78 | -2,23% | - |
| 04.03.2025 | 8,98 | 8,98 | 8,98 | 8,98 | -4,11% | - |
| 03.03.2025 | 9,37 | 9,37 | 9,37 | 9,37 | 1,79% | - |
| 28.02.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -3,77% | - |
| 27.02.2025 | 9,56 | 9,56 | 9,56 | 9,56 | 2,47% | - |
| 26.02.2025 | 9,33 | 9,33 | 9,33 | 9,33 | -2,25% | - |
| 25.02.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 2,03% | - |
| 24.02.2025 | 9,36 | 9,36 | 9,36 | 9,36 | -7,65% | - |
| 21.02.2025 | 9,82 | 10,13 | 9,82 | 10,13 | 3,95% | 580,00 |
| 20.02.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -2,65% | - |
| 19.02.2025 | 10,01 | 10,01 | 10,01 | 10,01 | -2,91% | - |
| 18.02.2025 | 10,31 | 10,31 | 10,31 | 10,31 | 1,28% | - |
| 17.02.2025 | 10,18 | 10,18 | 10,18 | 10,18 | -0,39% | - |
| 14.02.2025 | 10,22 | 10,22 | 10,22 | 10,22 | -1,73% | - |
| 13.02.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -2,07% | - |
| 12.02.2025 | 10,62 | 10,62 | 10,62 | 10,62 | -3,45% | - |
| 11.02.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 2,33% | - |
| 10.02.2025 | 10,75 | 10,75 | 10,75 | 10,75 | 2,38% | - |
| 07.02.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -3,58% | - |
| 06.02.2025 | 10,89 | 10,89 | 10,89 | 10,89 | 11,64% | - |
| 05.02.2025 | 9,76 | 9,76 | 9,76 | 9,76 | 2,85% | - |
| 04.02.2025 | 9,49 | 9,49 | 9,49 | 9,49 | 0,21% | - |
| 03.02.2025 | 9,47 | 9,47 | 9,47 | 9,47 | -0,11% | - |
| 31.01.2025 | 9,48 | 9,48 | 9,48 | 9,48 | 3,78% | - |
| 30.01.2025 | 9,13 | 9,13 | 9,13 | 9,13 | -0,65% | - |
| 29.01.2025 | 9,19 | 9,19 | 9,19 | 9,19 | -0,70% | - |
| 28.01.2025 | 9,26 | 9,26 | 9,26 | 9,26 | -0,86% | - |
| 27.01.2025 | 9,34 | 9,34 | 9,34 | 9,34 | 1,41% | - |
| 24.01.2025 | 9,21 | 9,21 | 9,21 | 9,21 | -0,86% | - |