9,130$
-0,22%
Echtzeit-Aktienkurs SKEENA RES LTD NEW
Bid:
Ask:
Aktienkurse zur SKEENA RES LTD NEW Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 9,20 | 9,20 | 9,00 | 9,12 | -0,33% | 76.788,00 |
| 23.12.2024 | 9,01 | 9,21 | 8,87 | 9,15 | 1,10% | 189.729,00 |
| 20.12.2024 | 8,88 | 9,25 | 8,79 | 9,05 | 1,69% | 252.652,00 |
| 19.12.2024 | 8,99 | 9,08 | 8,70 | 8,90 | 0,34% | 479.667,00 |
| 18.12.2024 | 9,25 | 9,46 | 8,82 | 8,87 | -5,54% | 264.796,00 |
| 17.12.2024 | 9,43 | 9,46 | 9,20 | 9,39 | -0,95% | 383.569,00 |
| 16.12.2024 | 9,21 | 9,60 | 9,13 | 9,48 | 3,38% | 327.903,00 |
| 13.12.2024 | 9,02 | 9,19 | 8,76 | 9,17 | 1,21% | 242.005,00 |
| 12.12.2024 | 9,22 | 9,33 | 9,04 | 9,06 | -4,33% | 333.889,00 |
| 11.12.2024 | 9,41 | 9,58 | 9,20 | 9,47 | 1,07% | 251.552,00 |
| 10.12.2024 | 9,38 | 9,68 | 8,93 | 9,37 | 0,11% | 588.503,00 |
| 09.12.2024 | 9,37 | 9,52 | 9,16 | 9,36 | 0,97% | 437.430,00 |
| 06.12.2024 | 9,32 | 9,32 | 9,12 | 9,27 | -0,11% | 331.568,00 |
| 05.12.2024 | 9,24 | 9,34 | 9,13 | 9,28 | 0,32% | 310.795,00 |
| 04.12.2024 | 9,39 | 9,44 | 9,20 | 9,25 | -0,32% | 312.457,00 |
| 03.12.2024 | 9,28 | 9,46 | 9,21 | 9,28 | 1,42% | 202.234,00 |
| 02.12.2024 | 9,29 | 9,40 | 9,11 | 9,15 | -1,29% | 287.704,00 |
| 29.11.2024 | 9,34 | 9,56 | 9,27 | 9,27 | 0,11% | 112.222,00 |
| 27.11.2024 | 9,34 | 9,46 | 9,24 | 9,26 | 0,43% | 293.010,00 |
| 26.11.2024 | 9,04 | 9,37 | 9,01 | 9,22 | 1,21% | 263.369,00 |
| 25.11.2024 | 9,22 | 9,38 | 8,93 | 9,11 | -2,46% | 595.436,00 |
| 22.11.2024 | 9,06 | 9,39 | 8,88 | 9,34 | 3,78% | 404.676,00 |
| 21.11.2024 | 8,66 | 9,00 | 8,63 | 9,00 | 4,05% | 81.300,00 |
| 20.11.2024 | 8,70 | 8,97 | 8,58 | 8,65 | -0,69% | 370.247,00 |
| 19.11.2024 | 8,63 | 8,77 | 8,32 | 8,71 | 2,23% | 382.184,00 |
| 18.11.2024 | 8,11 | 8,68 | 8,11 | 8,52 | 8,40% | 534.832,00 |
| 15.11.2024 | 7,57 | 8,02 | 7,57 | 7,86 | 1,81% | 697.251,00 |
| 14.11.2024 | 7,36 | 7,79 | 7,32 | 7,72 | 2,80% | 637.911,00 |
| 13.11.2024 | 7,75 | 7,90 | 7,50 | 7,51 | -2,97% | 449.718,00 |
| 12.11.2024 | 8,10 | 8,17 | 7,68 | 7,74 | -5,72% | 448.430,00 |
| 11.11.2024 | 8,77 | 8,82 | 8,19 | 8,21 | -10,66% | 356.730,00 |
| 08.11.2024 | 9,36 | 9,36 | 9,04 | 9,19 | -2,55% | 146.915,00 |
| 07.11.2024 | 9,24 | 9,54 | 9,02 | 9,43 | 4,08% | 318.013,00 |
| 06.11.2024 | 9,03 | 9,16 | 8,70 | 9,06 | -2,58% | 325.916,00 |
| 05.11.2024 | 9,52 | 9,63 | 9,27 | 9,30 | -1,90% | 142.303,00 |
| 04.11.2024 | 9,63 | 9,74 | 9,42 | 9,48 | -1,25% | 214.242,00 |
| 01.11.2024 | 9,79 | 9,87 | 9,56 | 9,60 | -1,44% | 184.851,00 |
| 31.10.2024 | 9,85 | 9,86 | 9,52 | 9,74 | -2,79% | 432.227,00 |
| 30.10.2024 | 10,11 | 10,21 | 9,85 | 10,02 | -0,20% | 175.093,00 |
| 29.10.2024 | 9,92 | 10,10 | 9,84 | 10,04 | 2,03% | 168.267,00 |
| 28.10.2024 | 9,96 | 9,96 | 9,75 | 9,84 | -1,30% | 176.776,00 |
| 25.10.2024 | 10,13 | 10,24 | 9,91 | 9,97 | -2,16% | 300.029,00 |
| 24.10.2024 | 10,30 | 10,32 | 9,83 | 10,19 | -0,49% | 233.273,00 |
| 23.10.2024 | 10,00 | 10,25 | 9,90 | 10,24 | 1,09% | 236.184,00 |
| 22.10.2024 | 10,31 | 10,33 | 9,99 | 10,13 | 0,00% | 293.682,00 |
| 21.10.2024 | 10,01 | 10,30 | 9,95 | 10,13 | 3,16% | 465.949,00 |
| 18.10.2024 | 9,53 | 9,93 | 9,53 | 9,82 | 4,69% | 314.035,00 |
| 17.10.2024 | 9,45 | 9,59 | 9,26 | 9,38 | -0,32% | 222.598,00 |
| 16.10.2024 | 9,50 | 9,82 | 9,41 | 9,41 | 0,00% | 209.484,00 |
| 15.10.2024 | 8,93 | 9,44 | 8,91 | 9,41 | 4,67% | 318.882,00 |
| 14.10.2024 | 8,83 | 9,04 | 8,75 | 8,99 | 1,70% | 87.932,00 |
| 11.10.2024 | 8,77 | 9,01 | 8,77 | 8,84 | 1,38% | 222.931,00 |
| 10.10.2024 | 8,31 | 8,72 | 8,28 | 8,72 | 5,70% | 231.470,00 |
| 09.10.2024 | 8,35 | 8,35 | 8,03 | 8,25 | -1,32% | 302.841,00 |
| 08.10.2024 | 8,20 | 8,37 | 8,18 | 8,36 | 1,09% | 177.819,00 |
| 07.10.2024 | 8,50 | 8,50 | 8,20 | 8,27 | -2,71% | 329.626,00 |
| 04.10.2024 | 8,43 | 8,58 | 8,26 | 8,50 | 1,80% | 304.089,00 |
| 03.10.2024 | 8,55 | 8,56 | 8,35 | 8,35 | -2,68% | 250.680,00 |
| 02.10.2024 | 8,50 | 8,63 | 8,37 | 8,58 | 0,23% | 306.475,00 |
| 01.10.2024 | 8,58 | 8,75 | 8,35 | 8,56 | 1,18% | 269.287,00 |
| 30.09.2024 | 8,45 | 8,58 | 8,39 | 8,46 | -0,70% | 313.987,00 |
| 27.09.2024 | 8,50 | 8,66 | 8,36 | 8,52 | -0,12% | 539.598,00 |
| 26.09.2024 | 8,65 | 8,72 | 8,52 | 8,53 | -0,47% | 391.278,00 |
| 25.09.2024 | 8,69 | 8,70 | 8,51 | 8,57 | -1,27% | 290.629,00 |
| 24.09.2024 | 8,63 | 8,78 | 8,48 | 8,68 | 0,93% | 329.786,00 |
| 23.09.2024 | 8,90 | 8,90 | 8,60 | 8,60 | -2,60% | 268.923,00 |
| 20.09.2024 | 9,02 | 9,02 | 8,58 | 8,83 | -0,23% | 466.719,00 |
| 19.09.2024 | 9,20 | 9,36 | 8,77 | 8,85 | -1,23% | 462.830,00 |
| 18.09.2024 | 8,99 | 9,42 | 8,79 | 8,96 | 0,45% | 439.254,00 |
| 17.09.2024 | 8,53 | 8,94 | 8,47 | 8,92 | 3,12% | 338.619,00 |
| 16.09.2024 | 8,80 | 8,80 | 8,37 | 8,65 | -1,48% | 302.515,00 |
| 13.09.2024 | 8,80 | 8,90 | 8,62 | 8,78 | 1,15% | 350.671,00 |
| 12.09.2024 | 8,00 | 8,72 | 7,98 | 8,68 | 10,29% | 398.555,00 |
| 11.09.2024 | 7,94 | 8,00 | 7,71 | 7,87 | -1,50% | 265.670,00 |
| 10.09.2024 | 7,66 | 8,00 | 7,57 | 7,99 | 4,99% | 291.891,00 |
| 09.09.2024 | 7,61 | 7,78 | 7,58 | 7,61 | 0,66% | 231.339,00 |
| 06.09.2024 | 7,62 | 7,85 | 7,56 | 7,56 | -1,56% | 593.810,00 |
| 05.09.2024 | 7,52 | 7,69 | 7,39 | 7,68 | 4,49% | 370.094,00 |
| 04.09.2024 | 7,22 | 7,43 | 7,22 | 7,35 | -0,54% | 291.285,00 |
| 03.09.2024 | 7,61 | 7,61 | 7,31 | 7,39 | -3,40% | 552.368,00 |
| 30.08.2024 | 7,59 | 7,76 | 7,53 | 7,65 | 1,06% | 596.658,00 |
| 29.08.2024 | 7,86 | 7,86 | 7,50 | 7,57 | -2,57% | 353.283,00 |
| 28.08.2024 | 7,75 | 7,81 | 7,55 | 7,77 | -1,52% | 286.963,00 |
| 27.08.2024 | 7,93 | 7,98 | 7,75 | 7,89 | -0,50% | 366.854,00 |
| 26.08.2024 | 7,92 | 8,15 | 7,88 | 7,93 | 0,38% | 244.646,00 |
| 23.08.2024 | 7,81 | 7,94 | 7,72 | 7,90 | 1,67% | 288.172,00 |
| 22.08.2024 | 7,84 | 7,85 | 7,60 | 7,77 | -1,89% | 299.540,00 |
| 21.08.2024 | 8,04 | 8,12 | 7,81 | 7,92 | -1,61% | 423.328,00 |
| 20.08.2024 | 7,70 | 8,22 | 7,67 | 8,05 | 5,92% | 593.477,00 |
| 19.08.2024 | 8,36 | 8,36 | 7,55 | 7,60 | -9,31% | 1.182.626,00 |
| 16.08.2024 | 7,74 | 8,45 | 7,74 | 8,38 | 9,40% | 938.252,00 |
| 15.08.2024 | 7,50 | 7,75 | 7,44 | 7,66 | 2,27% | 614.827,00 |
| 14.08.2024 | 7,26 | 7,57 | 7,17 | 7,49 | 3,03% | 619.012,00 |
| 13.08.2024 | 7,07 | 7,38 | 7,07 | 7,27 | 3,27% | 597.893,00 |
| 12.08.2024 | 5,82 | 7,26 | 5,82 | 7,04 | 23,29% | 1.242.372,00 |
| 09.08.2024 | 5,71 | 5,86 | 5,63 | 5,71 | 0,00% | 279.000,00 |
| 08.08.2024 | 5,72 | 5,88 | 5,68 | 5,71 | 0,53% | 291.359,00 |
| 07.08.2024 | 6,09 | 6,14 | 5,65 | 5,68 | -5,49% | 271.773,00 |
| 06.08.2024 | 5,95 | 6,08 | 5,85 | 6,01 | 1,69% | 268.551,00 |
| 05.08.2024 | 5,80 | 5,98 | 5,65 | 5,91 | -4,83% | 396.890,00 |