24,427$
-2,25%
Echtzeit-Aktienkurs Skeena Resources Ltd.
Bid:
Ask:
Aktienkurse zur Skeena Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 25,71 | 26,05 | 24,01 | 24,44 | -2,20% | 894.814,00 |
| 11.12.2025 | 24,20 | 25,65 | 24,00 | 24,99 | 3,69% | 1.147.789,00 |
| 10.12.2025 | 23,88 | 24,48 | 22,58 | 24,10 | 0,84% | 1.066.447,00 |
| 09.12.2025 | 22,41 | 23,92 | 22,41 | 23,90 | 6,65% | 1.099.975,00 |
| 08.12.2025 | 22,22 | 22,75 | 21,99 | 22,41 | 1,59% | 1.035.502,00 |
| 05.12.2025 | 21,95 | 22,34 | 21,65 | 22,06 | 2,46% | 684.687,00 |
| 04.12.2025 | 20,47 | 21,60 | 20,33 | 21,53 | 3,66% | 451.542,00 |
| 03.12.2025 | 21,20 | 21,34 | 20,67 | 20,77 | -0,91% | 347.318,00 |
| 02.12.2025 | 21,18 | 21,51 | 20,20 | 20,96 | -1,92% | 442.121,00 |
| 01.12.2025 | 21,14 | 21,80 | 20,88 | 21,37 | 2,59% | 796.287,00 |
| 28.11.2025 | 19,93 | 21,16 | 19,80 | 20,83 | 6,44% | 592.756,00 |
| 26.11.2025 | 19,05 | 19,58 | 19,02 | 19,57 | 3,71% | 746.629,00 |
| 25.11.2025 | 18,73 | 19,14 | 18,71 | 18,87 | 1,18% | 386.694,00 |
| 24.11.2025 | 17,85 | 18,68 | 17,85 | 18,65 | 5,79% | 398.949,00 |
| 21.11.2025 | 18,16 | 18,42 | 17,44 | 17,63 | -4,34% | 958.981,00 |
| 20.11.2025 | 19,08 | 19,34 | 18,23 | 18,43 | -2,18% | 624.756,00 |
| 19.11.2025 | 18,38 | 19,09 | 18,11 | 18,84 | 4,20% | 413.153,00 |
| 18.11.2025 | 17,93 | 18,36 | 17,54 | 18,08 | 1,69% | 359.811,00 |
| 17.11.2025 | 17,73 | 18,19 | 17,44 | 17,78 | 1,37% | 659.889,00 |
| 14.11.2025 | 17,03 | 17,67 | 16,75 | 17,54 | -1,68% | 575.773,00 |
| 13.11.2025 | 18,15 | 18,43 | 17,65 | 17,84 | -2,03% | 704.937,00 |
| 12.11.2025 | 17,46 | 18,44 | 17,45 | 18,21 | 4,30% | 574.353,00 |
| 11.11.2025 | 17,41 | 17,56 | 17,04 | 17,46 | 0,63% | 471.698,00 |
| 10.11.2025 | 17,04 | 17,56 | 16,97 | 17,35 | 5,79% | 576.841,00 |
| 07.11.2025 | 15,94 | 16,48 | 15,86 | 16,40 | 3,80% | 677.728,00 |
| 06.11.2025 | 16,21 | 16,37 | 15,80 | 15,80 | -1,31% | 505.563,00 |
| 05.11.2025 | 15,97 | 16,09 | 15,70 | 16,01 | 3,02% | 513.171,00 |
| 04.11.2025 | 15,74 | 15,98 | 15,48 | 15,54 | -4,49% | 641.821,00 |
| 03.11.2025 | 16,18 | 16,66 | 15,99 | 16,27 | 0,49% | 456.277,00 |
| 31.10.2025 | 16,35 | 16,50 | 16,06 | 16,19 | -1,46% | 248.105,00 |
| 30.10.2025 | 16,22 | 16,58 | 15,93 | 16,43 | 1,36% | 288.681,00 |
| 29.10.2025 | 16,72 | 16,72 | 16,04 | 16,21 | -0,12% | 551.205,00 |
| 28.10.2025 | 15,76 | 16,56 | 15,60 | 16,23 | 0,62% | 786.139,00 |
| 27.10.2025 | 16,00 | 16,30 | 15,43 | 16,13 | -2,60% | 846.243,00 |
| 24.10.2025 | 16,65 | 17,02 | 16,47 | 16,56 | -1,66% | 490.064,00 |
| 23.10.2025 | 17,24 | 17,32 | 16,80 | 16,84 | -0,47% | 511.545,00 |
| 22.10.2025 | 16,30 | 16,97 | 16,03 | 16,92 | 0,53% | 725.451,00 |
| 21.10.2025 | 17,97 | 17,97 | 16,72 | 16,83 | -12,71% | 1.110.792,00 |
| 20.10.2025 | 18,62 | 19,33 | 18,32 | 19,28 | 6,70% | 770.481,00 |
| 17.10.2025 | 19,06 | 19,06 | 17,54 | 18,07 | -8,09% | 1.184.708,00 |
| 16.10.2025 | 20,07 | 20,11 | 19,40 | 19,66 | -1,16% | 1.422.909,00 |
| 15.10.2025 | 19,68 | 20,08 | 19,61 | 19,89 | 3,38% | 1.408.035,00 |
| 14.10.2025 | 19,82 | 20,13 | 19,08 | 19,24 | -6,42% | 1.447.270,00 |
| 13.10.2025 | 18,89 | 20,77 | 18,60 | 20,56 | 12,35% | 1.161.361,00 |
| 10.10.2025 | 18,23 | 18,99 | 18,18 | 18,30 | 1,84% | 1.167.031,00 |
| 09.10.2025 | 18,98 | 18,98 | 17,62 | 17,97 | -4,31% | 1.207.082,00 |
| 08.10.2025 | 18,20 | 18,89 | 17,45 | 18,78 | 6,89% | 1.368.120,00 |
| 07.10.2025 | 18,23 | 18,33 | 17,43 | 17,57 | -3,14% | 894.472,00 |
| 06.10.2025 | 18,16 | 18,49 | 17,90 | 18,14 | 3,84% | 1.911.362,00 |
| 03.10.2025 | 17,35 | 17,66 | 17,35 | 17,47 | 0,58% | 310.215,00 |
| 02.10.2025 | 18,00 | 18,00 | 16,85 | 17,37 | -5,50% | 2.313.205,00 |
| 01.10.2025 | 18,60 | 18,88 | 18,35 | 18,38 | -0,27% | 660.737,00 |
| 30.09.2025 | 18,34 | 18,79 | 18,09 | 18,43 | -0,86% | 841.685,00 |
| 29.09.2025 | 19,05 | 19,08 | 18,35 | 18,59 | -0,85% | 650.751,00 |
| 26.09.2025 | 18,11 | 18,85 | 18,06 | 18,75 | 3,82% | 832.969,00 |
| 25.09.2025 | 17,89 | 18,35 | 17,63 | 18,06 | 1,46% | 464.019,00 |
| 24.09.2025 | 18,53 | 18,60 | 17,80 | 17,80 | -4,30% | 503.995,00 |
| 23.09.2025 | 18,94 | 19,10 | 18,46 | 18,60 | -0,91% | 515.070,00 |
| 22.09.2025 | 18,90 | 19,07 | 18,43 | 18,77 | 3,87% | 877.939,00 |
| 19.09.2025 | 17,29 | 18,20 | 17,29 | 18,07 | 5,36% | 1.921.080,00 |
| 18.09.2025 | 18,46 | 18,53 | 17,03 | 17,15 | -6,34% | 1.313.661,00 |
| 17.09.2025 | 18,80 | 19,07 | 18,25 | 18,31 | -0,05% | 1.089.168,00 |
| 16.09.2025 | 19,29 | 19,33 | 18,20 | 18,32 | -2,03% | 969.177,00 |
| 15.09.2025 | 17,62 | 18,75 | 17,54 | 18,70 | 6,61% | 779.894,00 |
| 12.09.2025 | 17,69 | 17,73 | 17,33 | 17,54 | 0,46% | 661.921,00 |
| 11.09.2025 | 17,72 | 17,87 | 17,41 | 17,46 | -2,18% | 392.220,00 |
| 10.09.2025 | 17,50 | 17,97 | 17,50 | 17,85 | 2,82% | 458.949,00 |
| 09.09.2025 | 17,60 | 17,80 | 17,36 | 17,36 | -0,97% | 297.533,00 |
| 08.09.2025 | 17,69 | 17,89 | 17,37 | 17,53 | 1,33% | 458.935,00 |
| 05.09.2025 | 17,15 | 17,41 | 16,79 | 17,30 | 3,28% | 365.688,00 |
| 04.09.2025 | 16,86 | 17,25 | 16,75 | 16,75 | -2,28% | 438.149,00 |
| 03.09.2025 | 17,54 | 17,65 | 16,98 | 17,14 | -1,04% | 428.497,00 |
| 02.09.2025 | 17,10 | 17,54 | 16,71 | 17,32 | 3,40% | 605.078,00 |
| 29.08.2025 | 15,64 | 16,87 | 15,60 | 16,75 | 7,17% | 771.756,00 |
| 28.08.2025 | 15,88 | 15,98 | 15,60 | 15,63 | -0,82% | 358.203,00 |
| 27.08.2025 | 15,85 | 15,88 | 15,42 | 15,76 | -0,82% | 311.393,00 |
| 26.08.2025 | 15,39 | 15,93 | 15,38 | 15,89 | 3,65% | 506.401,00 |
| 25.08.2025 | 15,33 | 15,56 | 15,23 | 15,33 | 0,26% | 510.667,00 |
| 22.08.2025 | 14,99 | 15,44 | 14,85 | 15,29 | 1,39% | 440.184,00 |
| 21.08.2025 | 15,23 | 15,39 | 14,99 | 15,08 | -0,79% | 330.848,00 |
| 20.08.2025 | 14,86 | 15,24 | 14,85 | 15,20 | 2,84% | 371.853,00 |
| 19.08.2025 | 15,01 | 15,04 | 14,53 | 14,78 | -2,57% | 427.481,00 |
| 18.08.2025 | 15,16 | 15,21 | 14,87 | 15,17 | 0,20% | 248.919,00 |
| 15.08.2025 | 15,64 | 15,64 | 15,08 | 15,14 | -3,20% | 277.679,00 |
| 14.08.2025 | 15,61 | 15,87 | 15,46 | 15,64 | -0,89% | 241.159,00 |
| 13.08.2025 | 16,21 | 16,33 | 15,76 | 15,78 | -0,19% | 245.684,00 |
| 12.08.2025 | 15,77 | 15,85 | 15,41 | 15,81 | 0,25% | 247.721,00 |
| 11.08.2025 | 15,10 | 15,81 | 14,74 | 15,77 | 2,87% | 311.098,00 |
| 08.08.2025 | 15,78 | 16,06 | 15,24 | 15,33 | -2,60% | 329.989,00 |
| 07.08.2025 | 15,84 | 15,91 | 15,65 | 15,74 | 0,83% | 397.597,00 |
| 06.08.2025 | 15,31 | 15,70 | 15,15 | 15,61 | 2,50% | 357.129,00 |
| 05.08.2025 | 14,92 | 15,23 | 14,74 | 15,23 | 2,08% | 417.103,00 |
| 04.08.2025 | 14,71 | 15,07 | 14,62 | 14,92 | 3,76% | 205.237,00 |
| 01.08.2025 | 14,43 | 14,58 | 14,09 | 14,38 | 2,13% | 361.046,00 |
| 31.07.2025 | 14,19 | 14,31 | 13,81 | 14,08 | 0,72% | 431.558,00 |
| 30.07.2025 | 14,78 | 14,78 | 13,87 | 13,98 | -6,43% | 696.326,00 |
| 29.07.2025 | 14,70 | 15,04 | 14,47 | 14,94 | 0,95% | 622.757,00 |
| 28.07.2025 | 15,35 | 15,42 | 14,40 | 14,80 | -4,27% | 1.155.684,00 |
| 25.07.2025 | 15,53 | 15,75 | 14,62 | 15,46 | -3,86% | 1.447.608,00 |
| 24.07.2025 | 16,16 | 16,31 | 15,90 | 16,08 | -1,53% | 383.701,00 |