31,790$
4,78%
Echtzeit-Aktienkurs Skeena Resources Ltd.
Bid:
Ask:
Aktienkurse zur Skeena Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 30,94 | 31,88 | 30,76 | 31,81 | 4,85% | 563.160,00 |
| 07.05.2026 | 32,23 | 32,48 | 30,16 | 30,34 | -2,51% | 1.615.751,00 |
| 06.05.2026 | 31,00 | 31,87 | 30,88 | 31,12 | 6,18% | 707.106,00 |
| 05.05.2026 | 29,88 | 30,01 | 29,20 | 29,31 | -0,37% | 369.275,00 |
| 04.05.2026 | 29,46 | 29,87 | 29,24 | 29,42 | -0,88% | 399.617,00 |
| 01.05.2026 | 29,00 | 30,01 | 29,00 | 29,68 | 1,64% | 481.638,00 |
| 30.04.2026 | 30,10 | 30,23 | 29,02 | 29,20 | 0,62% | 522.747,00 |
| 29.04.2026 | 29,13 | 29,37 | 28,77 | 29,02 | -2,45% | 471.567,00 |
| 28.04.2026 | 30,50 | 30,82 | 29,47 | 29,75 | -4,31% | 481.508,00 |
| 27.04.2026 | 31,48 | 31,57 | 30,48 | 31,09 | -1,65% | 500.457,00 |
| 24.04.2026 | 32,25 | 32,25 | 31,48 | 31,61 | -0,53% | 460.090,00 |
| 23.04.2026 | 32,66 | 33,24 | 30,80 | 31,78 | -4,25% | 700.914,00 |
| 22.04.2026 | 33,29 | 34,09 | 32,95 | 33,19 | 2,28% | 717.076,00 |
| 21.04.2026 | 33,83 | 34,20 | 32,31 | 32,45 | -4,84% | 1.297.866,00 |
| 20.04.2026 | 32,93 | 34,17 | 32,66 | 34,10 | 2,07% | 529.564,00 |
| 17.04.2026 | 33,26 | 34,69 | 33,26 | 33,41 | 2,45% | 648.276,00 |
| 16.04.2026 | 32,40 | 32,91 | 31,80 | 32,61 | 1,75% | 578.722,00 |
| 15.04.2026 | 33,02 | 33,35 | 32,05 | 32,05 | -3,93% | 677.586,00 |
| 14.04.2026 | 33,79 | 34,07 | 33,27 | 33,36 | 0,94% | 508.302,00 |
| 13.04.2026 | 32,87 | 33,45 | 32,12 | 33,05 | -1,14% | 594.547,00 |
| 10.04.2026 | 32,71 | 33,43 | 32,20 | 33,43 | 2,77% | 838.883,00 |
| 09.04.2026 | 31,34 | 32,84 | 31,08 | 32,53 | 4,30% | 660.607,00 |
| 08.04.2026 | 32,84 | 32,92 | 30,85 | 31,19 | 0,94% | 754.877,00 |
| 07.04.2026 | 30,96 | 30,96 | 29,88 | 30,90 | -0,26% | 382.136,00 |
| 06.04.2026 | 30,71 | 31,16 | 30,18 | 30,98 | 0,23% | 534.106,00 |
| 02.04.2026 | 29,35 | 31,55 | 29,01 | 30,91 | -0,32% | 772.749,00 |
| 01.04.2026 | 30,74 | 31,99 | 30,20 | 31,01 | 4,34% | 931.055,00 |
| 31.03.2026 | 28,45 | 29,79 | 28,23 | 29,72 | 8,63% | 919.211,00 |
| 30.03.2026 | 28,28 | 28,28 | 26,90 | 27,36 | -0,94% | 648.890,00 |
| 27.03.2026 | 26,57 | 27,94 | 26,25 | 27,62 | 4,38% | 915.386,00 |
| 26.03.2026 | 26,26 | 27,75 | 26,26 | 26,46 | -3,18% | 588.112,00 |
| 25.03.2026 | 28,60 | 29,02 | 26,87 | 27,33 | -0,65% | 1.192.366,00 |
| 24.03.2026 | 26,87 | 27,74 | 26,28 | 27,51 | 1,44% | 830.628,00 |
| 23.03.2026 | 26,32 | 27,80 | 26,03 | 27,12 | 3,24% | 1.434.786,00 |
| 20.03.2026 | 26,95 | 27,63 | 25,35 | 26,27 | -1,98% | 1.947.723,00 |
| 19.03.2026 | 25,65 | 27,41 | 25,15 | 26,80 | -5,87% | 2.273.112,00 |
| 18.03.2026 | 28,38 | 28,85 | 27,70 | 28,47 | -3,95% | 1.293.518,00 |
| 17.03.2026 | 30,56 | 31,27 | 29,37 | 29,64 | -2,95% | 755.423,00 |
| 16.03.2026 | 30,50 | 31,55 | 29,36 | 30,54 | -1,96% | 1.050.010,00 |
| 13.03.2026 | 32,13 | 32,91 | 30,95 | 31,15 | -4,97% | 930.646,00 |
| 12.03.2026 | 33,20 | 33,26 | 32,20 | 32,78 | -1,62% | 494.999,00 |
| 11.03.2026 | 33,44 | 33,84 | 32,48 | 33,32 | -2,37% | 478.062,00 |
| 10.03.2026 | 34,40 | 34,92 | 33,97 | 34,13 | 1,88% | 1.537,00 |
| 09.03.2026 | 32,42 | 33,72 | 31,55 | 33,50 | -0,71% | 1.537,00 |
| 06.03.2026 | 32,49 | 34,30 | 31,96 | 33,74 | 1,29% | 1.537,00 |
| 05.03.2026 | 34,19 | 34,22 | 32,39 | 33,31 | -4,47% | 1.537,00 |
| 04.03.2026 | 35,78 | 35,83 | 34,48 | 34,87 | -0,43% | 1.537,00 |
| 03.03.2026 | 35,00 | 35,48 | 33,18 | 35,02 | -6,96% | 1.537,00 |
| 02.03.2026 | 38,75 | 38,77 | 36,49 | 37,64 | -1,26% | 1.537,00 |
| 27.02.2026 | 37,46 | 38,32 | 37,04 | 38,12 | 2,06% | 1.537,00 |
| 26.02.2026 | 36,00 | 37,53 | 35,73 | 37,35 | 2,58% | 1.537,00 |
| 25.02.2026 | 36,60 | 37,24 | 36,01 | 36,41 | 1,11% | 1.537,00 |
| 24.02.2026 | 34,59 | 36,28 | 34,59 | 36,01 | 1,09% | 1.537,00 |
| 23.02.2026 | 35,50 | 36,52 | 34,84 | 35,62 | 1,48% | 1.537,00 |
| 20.02.2026 | 34,22 | 35,30 | 33,59 | 35,10 | 2,18% | 1.247.429,00 |
| 19.02.2026 | 32,50 | 34,48 | 32,10 | 34,35 | 5,27% | 702.230,00 |
| 18.02.2026 | 32,61 | 33,37 | 32,00 | 32,63 | 2,97% | 578.196,00 |
| 17.02.2026 | 31,57 | 31,80 | 30,44 | 31,69 | -4,14% | 1.384.838,00 |
| 13.02.2026 | 31,73 | 33,33 | 31,38 | 33,06 | 7,44% | 871.351,00 |
| 12.02.2026 | 33,89 | 33,94 | 30,69 | 30,77 | -9,92% | 1.264.142,00 |
| 11.02.2026 | 34,48 | 34,49 | 33,19 | 34,16 | 1,46% | 657.031,00 |
| 10.02.2026 | 33,49 | 33,86 | 33,09 | 33,67 | -0,33% | 579.284,00 |
| 09.02.2026 | 32,00 | 33,78 | 31,86 | 33,78 | 7,48% | 742.803,00 |
| 06.02.2026 | 30,11 | 31,55 | 29,96 | 31,43 | 7,42% | 1.037.125,00 |
| 05.02.2026 | 29,92 | 30,20 | 28,71 | 29,26 | -6,52% | 1.625.738,00 |
| 04.02.2026 | 31,72 | 31,86 | 29,62 | 31,30 | 1,07% | 1.149.605,00 |
| 03.02.2026 | 31,51 | 31,83 | 29,43 | 30,97 | 6,21% | 1.493.444,00 |
| 02.02.2026 | 27,86 | 29,62 | 27,50 | 29,16 | 1,92% | 1.387.281,00 |
| 30.01.2026 | 30,00 | 31,69 | 28,22 | 28,61 | -13,01% | 2.120.182,00 |
| 29.01.2026 | 35,56 | 35,69 | 32,22 | 32,89 | -5,79% | 1.794.305,00 |
| 28.01.2026 | 34,50 | 35,19 | 33,54 | 34,91 | 4,52% | 1.390.243,00 |
| 27.01.2026 | 32,74 | 33,66 | 32,10 | 33,40 | 4,05% | 1.493.339,00 |
| 26.01.2026 | 32,70 | 33,76 | 31,97 | 32,10 | 2,26% | 2.135.720,00 |
| 23.01.2026 | 31,56 | 31,94 | 30,90 | 31,39 | 0,48% | 1.545.958,00 |
| 22.01.2026 | 28,33 | 31,33 | 28,03 | 31,24 | 10,04% | 1.703.019,00 |
| 21.01.2026 | 29,80 | 29,97 | 28,39 | 28,39 | -2,57% | 2.156.050,00 |
| 20.01.2026 | 28,00 | 29,23 | 27,89 | 29,14 | 8,21% | 1.558.936,00 |
| 16.01.2026 | 26,50 | 27,30 | 25,90 | 26,93 | 0,71% | 559.765,00 |
| 15.01.2026 | 26,30 | 27,42 | 26,07 | 26,74 | 0,00% | 460.517,00 |
| 14.01.2026 | 26,77 | 27,07 | 25,90 | 26,74 | 1,91% | 766.885,00 |
| 13.01.2026 | 26,91 | 27,23 | 26,23 | 26,24 | -0,79% | 677.297,00 |
| 12.01.2026 | 26,47 | 27,11 | 26,36 | 26,45 | 3,12% | 861.584,00 |
| 09.01.2026 | 24,99 | 25,74 | 24,70 | 25,65 | 3,34% | 520.481,00 |
| 08.01.2026 | 24,78 | 25,11 | 24,40 | 24,82 | -1,27% | 465.201,00 |
| 07.01.2026 | 24,97 | 25,20 | 23,97 | 25,14 | -1,60% | 541.628,00 |
| 06.01.2026 | 24,73 | 25,59 | 24,60 | 25,55 | 5,01% | 1.000.467,00 |
| 05.01.2026 | 24,33 | 25,15 | 24,09 | 24,33 | 2,66% | 939.637,00 |
| 02.01.2026 | 24,35 | 24,44 | 22,60 | 23,70 | -0,13% | 555.746,00 |
| 31.12.2025 | 23,68 | 24,26 | 23,60 | 23,73 | -0,96% | 576.536,00 |
| 30.12.2025 | 24,30 | 24,70 | 23,91 | 23,96 | 0,80% | 995.492,00 |
| 29.12.2025 | 24,15 | 24,44 | 23,65 | 23,77 | -6,49% | 1.639.252,00 |
| 26.12.2025 | 24,94 | 25,55 | 24,40 | 25,42 | 3,80% | 636.343,00 |
| 24.12.2025 | 24,40 | 24,53 | 23,97 | 24,49 | -0,81% | 316.004,00 |
| 23.12.2025 | 24,80 | 24,81 | 24,03 | 24,69 | 0,57% | 568.829,00 |
| 22.12.2025 | 24,70 | 24,98 | 24,23 | 24,55 | 3,98% | 955.562,00 |
| 19.12.2025 | 23,29 | 23,82 | 23,24 | 23,61 | 1,72% | 1.581.547,00 |
| 18.12.2025 | 23,97 | 23,98 | 23,21 | 23,21 | -2,81% | 1.001.310,00 |
| 17.12.2025 | 24,27 | 24,27 | 23,41 | 23,88 | 0,38% | 1.137.861,00 |
| 16.12.2025 | 24,78 | 24,93 | 23,65 | 23,79 | -3,29% | 1.078.670,00 |
| 15.12.2025 | 25,80 | 25,80 | 24,37 | 24,60 | 0,65% | 1.181.361,00 |