27,030€
4,83%
Echtzeit-Aktienkurs Skeena Resources Ltd.
Bid:
Ask:
Aktienkurse zur Skeena Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 25,27 | 25,76 | 24,96 | 25,13 | -0,10% | 665,00 |
| 04.05.2026 | 25,29 | 25,53 | 24,84 | 25,16 | 1,06% | 765,00 |
| 30.04.2026 | 24,89 | 26,03 | 24,72 | 24,89 | 0,28% | 498,00 |
| 29.04.2026 | 25,42 | 25,55 | 24,60 | 24,82 | -2,13% | 8.279,00 |
| 28.04.2026 | 26,47 | 26,62 | 25,13 | 25,36 | -4,37% | 2.502,00 |
| 27.04.2026 | 26,78 | 27,08 | 26,02 | 26,52 | -1,63% | 2.307,00 |
| 24.04.2026 | 27,21 | 27,65 | 26,70 | 26,96 | -0,59% | 1.900,00 |
| 23.04.2026 | 28,15 | 28,45 | 26,49 | 27,12 | -4,61% | 1.596,00 |
| 22.04.2026 | 28,01 | 29,03 | 27,80 | 28,43 | 2,19% | - |
| 21.04.2026 | 28,95 | 29,08 | 27,57 | 27,82 | -3,89% | 15,00 |
| 20.04.2026 | 28,15 | 29,01 | 27,77 | 28,95 | 1,97% | 735,00 |
| 17.04.2026 | 27,65 | 29,31 | 27,58 | 28,39 | 2,49% | 105,00 |
| 16.04.2026 | 27,43 | 27,94 | 27,02 | 27,70 | 1,91% | 261,00 |
| 15.04.2026 | 28,21 | 28,36 | 27,17 | 27,18 | -4,21% | 1.377,00 |
| 14.04.2026 | 28,20 | 28,88 | 28,06 | 28,37 | 1,07% | 1.722,00 |
| 13.04.2026 | 28,39 | 28,82 | 27,47 | 28,07 | -1,44% | - |
| 10.04.2026 | 27,81 | 28,56 | 27,47 | 28,48 | 2,28% | 5.020,00 |
| 09.04.2026 | 26,69 | 28,03 | 26,59 | 27,85 | 4,33% | 50,00 |
| 08.04.2026 | 27,72 | 27,99 | 26,41 | 26,69 | 0,13% | 2.339,00 |
| 07.04.2026 | 26,81 | 26,94 | 25,80 | 26,66 | -0,69% | 407,00 |
| 02.04.2026 | 25,90 | 27,35 | 25,28 | 26,84 | 0,30% | 1.650,00 |
| 01.04.2026 | 26,10 | 27,54 | 25,78 | 26,76 | 3,96% | 3.267,00 |
| 31.03.2026 | 23,95 | 25,80 | 23,78 | 25,74 | 7,92% | 10.912,00 |
| 30.03.2026 | 24,18 | 24,58 | 23,47 | 23,85 | -0,42% | 16,00 |
| 27.03.2026 | 23,18 | 24,21 | 22,77 | 23,95 | 5,00% | 125,00 |
| 26.03.2026 | 23,59 | 24,04 | 22,74 | 22,81 | -3,51% | - |
| 25.03.2026 | 23,74 | 24,96 | 23,21 | 23,64 | -0,88% | 12.680,00 |
| 24.03.2026 | 23,12 | 23,92 | 22,66 | 23,85 | 2,05% | 540,00 |
| 23.03.2026 | 21,27 | 23,88 | 20,66 | 23,37 | 3,00% | 2.741,00 |
| 20.03.2026 | 24,04 | 24,10 | 21,95 | 22,69 | -1,73% | 2.657,00 |
| 19.03.2026 | 24,80 | 24,88 | 21,31 | 23,09 | -6,82% | 68.170,00 |
| 18.03.2026 | 25,62 | 25,87 | 24,06 | 24,78 | -3,73% | 2.043,00 |
| 17.03.2026 | 26,51 | 27,22 | 25,46 | 25,74 | -3,16% | 19,00 |
| 16.03.2026 | 27,20 | 27,42 | 25,59 | 26,58 | -2,42% | 7.918,00 |
| 13.03.2026 | 28,50 | 28,65 | 27,09 | 27,24 | -4,32% | 7.570,00 |
| 12.03.2026 | 28,84 | 28,91 | 27,98 | 28,47 | -0,77% | 310,00 |
| 11.03.2026 | 29,36 | 29,55 | 28,03 | 28,69 | -2,65% | 3.856,00 |
| 10.03.2026 | 28,80 | 29,96 | 28,62 | 29,47 | 2,40% | 353,00 |
| 09.03.2026 | 29,16 | 29,18 | 26,80 | 28,78 | -0,93% | 364,00 |
| 06.03.2026 | 28,69 | 29,59 | 27,60 | 29,05 | 1,50% | 794,00 |
| 05.03.2026 | 29,93 | 30,00 | 28,00 | 28,62 | -4,44% | 1.295,00 |
| 04.03.2026 | 30,36 | 31,00 | 29,70 | 29,95 | -0,37% | 986,00 |
| 03.03.2026 | 32,27 | 32,41 | 28,83 | 30,06 | -6,62% | 1.062,00 |
| 02.03.2026 | 32,48 | 33,94 | 31,22 | 32,19 | -0,37% | 1.319,00 |
| 27.02.2026 | 31,66 | 32,41 | 31,23 | 32,31 | 2,34% | 2.469,00 |
| 26.02.2026 | 30,84 | 31,80 | 30,27 | 31,57 | 2,10% | 1.180,00 |
| 25.02.2026 | 30,63 | 31,56 | 30,52 | 30,92 | 1,08% | 2.326,00 |
| 24.02.2026 | 30,70 | 30,79 | 29,51 | 30,59 | 1,12% | 3.843,00 |
| 23.02.2026 | 29,58 | 30,94 | 29,55 | 30,25 | 1,51% | 4.550,00 |
| 20.02.2026 | 29,12 | 29,97 | 28,47 | 29,80 | 2,26% | 822,00 |
| 19.02.2026 | 28,00 | 29,25 | 27,33 | 29,14 | 5,27% | 123,00 |
| 18.02.2026 | 26,84 | 28,22 | 26,71 | 27,68 | 3,48% | 910,00 |
| 17.02.2026 | 27,85 | 28,33 | 25,77 | 26,75 | -5,48% | 1.409,00 |
| 16.02.2026 | 28,28 | 28,61 | 28,07 | 28,30 | 1,69% | 302,00 |
| 13.02.2026 | 25,97 | 28,07 | 25,95 | 27,83 | 7,33% | 712,00 |
| 12.02.2026 | 28,79 | 28,80 | 25,88 | 25,93 | -10,03% | 688,00 |
| 11.02.2026 | 28,26 | 29,07 | 27,96 | 28,82 | 1,62% | 13.704,00 |
| 10.02.2026 | 28,40 | 28,46 | 27,74 | 28,36 | -0,04% | 11.200,00 |
| 09.02.2026 | 26,53 | 28,38 | 26,29 | 28,37 | 6,69% | 607,00 |
| 06.02.2026 | 24,98 | 26,68 | 24,51 | 26,59 | 7,74% | 2.413,00 |
| 05.02.2026 | 26,54 | 26,56 | 24,33 | 24,68 | -7,39% | 6.071,00 |
| 04.02.2026 | 26,25 | 27,20 | 25,13 | 26,65 | 1,60% | 5.162,00 |
| 03.02.2026 | 25,49 | 27,35 | 24,91 | 26,23 | 6,11% | 17.006,00 |
| 02.02.2026 | 24,16 | 25,02 | 22,38 | 24,72 | 1,94% | 7.309,00 |
| 30.01.2026 | 27,32 | 27,32 | 20,67 | 24,25 | -11,79% | 7.649,00 |
| 29.01.2026 | 29,38 | 29,92 | 27,02 | 27,49 | -6,05% | 4.810,00 |
| 28.01.2026 | 28,11 | 29,38 | 27,98 | 29,26 | 5,48% | 1.253,00 |
| 27.01.2026 | 27,08 | 28,15 | 26,83 | 27,74 | 2,70% | 8.669,00 |
| 26.01.2026 | 26,32 | 28,42 | 26,28 | 27,01 | 1,89% | 6.435,00 |
| 23.01.2026 | 26,42 | 27,15 | 26,34 | 26,51 | -0,15% | 8.316,00 |
| 22.01.2026 | 24,52 | 26,67 | 24,18 | 26,55 | 8,59% | 2.687,00 |
| 21.01.2026 | 24,89 | 25,60 | 24,29 | 24,45 | -1,73% | 7.573,00 |
| 20.01.2026 | 23,80 | 24,92 | 23,60 | 24,88 | 4,19% | 2.081,00 |
| 19.01.2026 | 23,16 | 24,11 | 23,14 | 23,88 | 2,75% | 6.672,00 |
| 16.01.2026 | 22,74 | 23,53 | 22,40 | 23,24 | 0,87% | 1.077,00 |
| 15.01.2026 | 23,00 | 23,60 | 22,52 | 23,04 | 0,44% | 644,00 |
| 14.01.2026 | 22,55 | 23,22 | 22,24 | 22,94 | 1,82% | 1.513,00 |
| 13.01.2026 | 22,43 | 23,36 | 22,33 | 22,53 | -0,57% | 3.001,00 |
| 12.01.2026 | 22,01 | 23,20 | 21,99 | 22,66 | 2,95% | 2.487,00 |
| 09.01.2026 | 21,33 | 22,11 | 21,24 | 22,01 | 3,28% | 3.936,00 |
| 08.01.2026 | 21,12 | 21,53 | 20,93 | 21,31 | -1,11% | 2.167,00 |
| 07.01.2026 | 21,85 | 21,90 | 20,51 | 21,55 | -1,51% | 625,00 |
| 06.01.2026 | 20,79 | 21,90 | 20,77 | 21,88 | 5,29% | 604,00 |
| 05.01.2026 | 20,68 | 21,51 | 20,29 | 20,78 | 2,72% | 5.496,00 |
| 02.01.2026 | 20,63 | 21,00 | 19,24 | 20,23 | 0,05% | 2.829,00 |
| 30.12.2025 | 20,26 | 20,64 | 20,03 | 20,22 | 0,10% | 30,00 |
| 29.12.2025 | 21,53 | 21,81 | 20,08 | 20,20 | -3,44% | 1.256,00 |
| 23.12.2025 | 20,85 | 21,19 | 20,41 | 20,92 | 0,29% | 740,00 |
| 22.12.2025 | 20,17 | 21,25 | 20,12 | 20,86 | 3,32% | 2.282,00 |
| 19.12.2025 | 19,82 | 20,32 | 19,81 | 20,19 | 2,10% | 6.164,00 |
| 18.12.2025 | 20,35 | 20,90 | 19,75 | 19,78 | -2,87% | 12.622,00 |
| 17.12.2025 | 20,53 | 20,66 | 19,93 | 20,36 | 0,69% | 2.860,00 |
| 16.12.2025 | 20,93 | 21,14 | 20,11 | 20,22 | -3,53% | 740,00 |
| 15.12.2025 | 21,44 | 22,13 | 20,74 | 20,96 | 0,77% | 4.388,00 |
| 12.12.2025 | 21,30 | 22,14 | 20,47 | 20,80 | -2,58% | 661,00 |
| 11.12.2025 | 20,60 | 21,82 | 20,42 | 21,35 | 3,64% | 254,00 |
| 10.12.2025 | 20,53 | 20,92 | 19,40 | 20,60 | 0,15% | 3.612,00 |
| 09.12.2025 | 19,26 | 20,59 | 19,23 | 20,57 | 6,72% | 1.468,00 |
| 08.12.2025 | 19,14 | 19,51 | 18,90 | 19,28 | 1,66% | - |
| 05.12.2025 | 18,46 | 19,24 | 18,46 | 18,96 | 2,54% | 1.473,00 |