27,755€
4,62%
Echtzeit-Aktienkurs Skeena Resources Ltd.
Bid:
Ask:
Aktienkurse zur Skeena Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 26,13 | 26,69 | 25,81 | 26,53 | 0,87% | 180,00 |
| 05.08.2026 | 24,51 | 26,42 | 24,51 | 26,30 | 7,00% | 889,00 |
| 04.08.2026 | 23,21 | 24,92 | 23,21 | 24,58 | 5,40% | - |
| 03.08.2026 | 23,09 | 23,32 | 22,97 | 23,32 | 2,42% | - |
| 31.07.2026 | 23,41 | 23,41 | 22,73 | 22,77 | -3,07% | - |
| 30.07.2026 | 22,11 | 23,49 | 22,11 | 23,49 | 5,91% | - |
| 29.07.2026 | 22,83 | 22,83 | 21,87 | 22,18 | -3,44% | - |
| 28.07.2026 | 23,58 | 23,58 | 22,27 | 22,97 | -3,04% | - |
| 27.07.2026 | 23,41 | 24,11 | 23,23 | 23,69 | 0,25% | 150,00 |
| 24.07.2026 | 23,28 | 24,00 | 23,24 | 23,63 | 1,50% | - |
| 23.07.2026 | 24,23 | 24,23 | 23,07 | 23,28 | -4,55% | 117,00 |
| 22.07.2026 | 23,24 | 24,73 | 23,24 | 24,39 | 4,50% | 97,00 |
| 21.07.2026 | 21,63 | 23,34 | 21,63 | 23,34 | 7,61% | - |
| 20.07.2026 | 22,01 | 22,01 | 21,64 | 21,69 | -0,37% | - |
| 17.07.2026 | 21,80 | 22,15 | 21,24 | 21,77 | -0,18% | - |
| 16.07.2026 | 23,65 | 23,65 | 21,65 | 21,81 | -8,59% | - |
| 15.07.2026 | 23,21 | 23,86 | 22,89 | 23,86 | 2,84% | 56,00 |
| 14.07.2026 | 22,49 | 23,42 | 22,49 | 23,20 | 2,56% | - |
| 13.07.2026 | 23,23 | 23,23 | 22,28 | 22,62 | -4,15% | - |
| 10.07.2026 | 23,65 | 23,70 | 23,42 | 23,60 | -0,08% | - |
| 09.07.2026 | 22,49 | 24,21 | 22,49 | 23,62 | 4,65% | - |
| 08.07.2026 | 23,24 | 23,47 | 22,22 | 22,57 | -3,09% | 175,00 |
| 07.07.2026 | 24,26 | 24,28 | 23,12 | 23,29 | -4,39% | - |
| 06.07.2026 | 25,81 | 25,81 | 24,17 | 24,36 | -3,75% | - |
| 03.07.2026 | 25,03 | 25,57 | 25,03 | 25,31 | 2,55% | - |
| 02.07.2026 | 23,41 | 24,68 | 23,41 | 24,68 | 4,62% | - |
| 01.07.2026 | 23,03 | 24,00 | 23,03 | 23,59 | 2,21% | - |
| 30.06.2026 | 23,18 | 23,18 | 22,67 | 23,08 | -0,56% | - |
| 29.06.2026 | 23,39 | 23,39 | 22,79 | 23,21 | -0,64% | - |
| 26.06.2026 | 22,53 | 23,74 | 22,53 | 23,36 | 2,73% | - |
| 25.06.2026 | 22,13 | 22,99 | 22,13 | 22,74 | 2,66% | - |
| 24.06.2026 | 22,60 | 22,60 | 21,88 | 22,15 | -2,34% | - |
| 23.06.2026 | 23,80 | 23,80 | 22,68 | 22,68 | -6,47% | - |
| 22.06.2026 | 24,30 | 24,34 | 24,17 | 24,25 | 0,21% | - |
| 19.06.2026 | 24,41 | 24,41 | 23,83 | 24,20 | -2,10% | - |
| 18.06.2026 | 25,97 | 25,97 | 23,99 | 24,72 | -4,70% | - |
| 17.06.2026 | 26,17 | 27,47 | 25,94 | 25,94 | -1,56% | - |
| 16.06.2026 | 25,55 | 26,35 | 25,51 | 26,35 | 3,09% | - |
| 15.06.2026 | 24,78 | 26,39 | 24,78 | 25,56 | 6,77% | 76,00 |
| 12.06.2026 | 22,21 | 24,02 | 22,21 | 23,94 | 7,74% | - |
| 11.06.2026 | 21,44 | 22,27 | 21,23 | 22,22 | 3,59% | - |
| 10.06.2026 | 22,18 | 22,18 | 21,42 | 21,45 | -3,38% | - |
| 09.06.2026 | 22,91 | 22,91 | 21,94 | 22,20 | -2,89% | - |
| 08.06.2026 | 22,39 | 23,08 | 22,39 | 22,86 | 2,10% | - |
| 05.06.2026 | 25,00 | 25,09 | 22,39 | 22,39 | -11,68% | 76,00 |
| 04.06.2026 | 24,71 | 25,45 | 24,71 | 25,35 | 1,60% | - |
| 03.06.2026 | 26,22 | 26,22 | 24,95 | 24,95 | -5,06% | - |
| 02.06.2026 | 25,60 | 26,62 | 25,60 | 26,28 | 2,30% | - |
| 01.06.2026 | 25,78 | 25,90 | 24,34 | 25,69 | 0,43% | - |
| 29.05.2026 | 24,91 | 25,58 | 24,91 | 25,58 | 1,67% | - |
| 28.05.2026 | 24,51 | 25,31 | 24,51 | 25,16 | 2,57% | - |
| 27.05.2026 | 25,27 | 25,27 | 24,53 | 24,53 | -3,20% | - |
| 26.05.2026 | 24,92 | 25,39 | 24,83 | 25,34 | 1,97% | - |
| 25.05.2026 | 24,14 | 24,91 | 24,14 | 24,85 | 2,64% | 120,00 |
| 22.05.2026 | 24,54 | 24,72 | 24,21 | 24,21 | -2,61% | - |
| 21.05.2026 | 24,92 | 25,31 | 24,61 | 24,86 | -0,68% | 76,00 |
| 20.05.2026 | 24,53 | 25,56 | 24,53 | 25,03 | 1,17% | 76,00 |
| 19.05.2026 | 25,30 | 25,30 | 24,43 | 24,74 | -2,60% | - |
| 18.05.2026 | 26,56 | 26,56 | 25,34 | 25,40 | -4,62% | - |
| 15.05.2026 | 29,00 | 29,00 | 26,40 | 26,63 | -8,36% | 66,00 |
| 14.05.2026 | 28,86 | 29,06 | 28,45 | 29,06 | 0,00% | - |
| 13.05.2026 | 28,33 | 29,06 | 28,33 | 29,06 | 4,95% | - |
| 12.05.2026 | 27,31 | 27,69 | 26,90 | 27,69 | 0,80% | - |
| 11.05.2026 | 26,63 | 27,70 | 26,63 | 27,47 | 2,65% | - |
| 08.05.2026 | 25,50 | 26,76 | 25,50 | 26,76 | 4,00% | - |
| 07.05.2026 | 26,10 | 27,25 | 25,60 | 25,73 | -2,06% | 175,00 |
| 06.05.2026 | 24,68 | 26,77 | 24,68 | 26,27 | 5,08% | 100,00 |
| 05.05.2026 | 24,82 | 25,28 | 24,80 | 25,00 | 0,32% | - |
| 04.05.2026 | 24,92 | 25,20 | 24,87 | 24,92 | 1,14% | - |
| 30.04.2026 | 24,52 | 25,62 | 24,52 | 24,64 | -0,08% | 375,00 |
| 29.04.2026 | 25,06 | 25,06 | 24,56 | 24,66 | -2,22% | - |
| 28.04.2026 | 26,15 | 26,17 | 25,13 | 25,22 | -4,07% | 681,00 |
| 27.04.2026 | 26,56 | 26,56 | 26,01 | 26,29 | -1,68% | 20,00 |
| 24.04.2026 | 26,90 | 27,24 | 26,74 | 26,74 | -0,78% | - |
| 23.04.2026 | 27,90 | 28,21 | 26,64 | 26,95 | -4,50% | - |
| 22.04.2026 | 27,53 | 28,56 | 27,53 | 28,22 | 2,58% | - |
| 21.04.2026 | 28,53 | 28,53 | 27,51 | 27,51 | -4,45% | 40,00 |
| 20.04.2026 | 28,01 | 28,79 | 27,62 | 28,79 | 2,16% | - |
| 17.04.2026 | 27,26 | 28,63 | 27,26 | 28,18 | 2,18% | - |
| 16.04.2026 | 26,82 | 27,59 | 26,82 | 27,58 | 1,81% | 200,00 |
| 15.04.2026 | 27,86 | 27,86 | 27,09 | 27,09 | -3,70% | - |
| 14.04.2026 | 27,67 | 28,37 | 27,67 | 28,13 | 0,54% | - |
| 13.04.2026 | 28,18 | 28,18 | 27,42 | 27,98 | -0,29% | - |
| 10.04.2026 | 27,44 | 28,06 | 27,36 | 28,06 | 1,56% | - |
| 09.04.2026 | 26,35 | 27,70 | 26,35 | 27,63 | 4,19% | - |
| 08.04.2026 | 27,87 | 28,20 | 26,39 | 26,52 | 0,53% | 115,00 |
| 07.04.2026 | 26,44 | 26,66 | 26,23 | 26,38 | -1,49% | - |
| 02.04.2026 | 25,40 | 26,94 | 25,40 | 26,78 | 0,53% | - |
| 01.04.2026 | 26,62 | 27,32 | 25,86 | 26,64 | 4,55% | 120,00 |
| 31.03.2026 | 23,50 | 25,48 | 23,50 | 25,48 | 7,78% | 125,00 |
| 30.03.2026 | 23,64 | 24,22 | 23,60 | 23,64 | -0,92% | - |
| 27.03.2026 | 22,84 | 23,86 | 22,84 | 23,86 | 5,58% | - |
| 26.03.2026 | 23,48 | 23,80 | 22,60 | 22,60 | -3,75% | 390,00 |
| 25.03.2026 | 23,38 | 25,28 | 23,32 | 23,48 | -0,25% | 425,00 |
| 24.03.2026 | 22,92 | 23,70 | 22,84 | 23,54 | 1,38% | - |
| 23.03.2026 | 20,98 | 23,70 | 20,98 | 23,22 | 3,11% | 1.165,00 |
| 20.03.2026 | 23,92 | 24,20 | 22,00 | 22,52 | -2,17% | 50,00 |
| 19.03.2026 | 24,50 | 24,70 | 22,56 | 23,02 | -6,73% | 265,00 |
| 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% | - |