28,470$
-3,95%
Echtzeit-Aktienkurs SKEENA RES LTD NEW
Bid:
Ask:
Aktienkurse zur SKEENA RES LTD NEW Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 28,38 | 28,85 | 27,70 | 28,47 | -3,95% | 1.276.042,00 |
| 17.03.2026 | 30,56 | 31,27 | 29,37 | 29,64 | -2,95% | 709.635,00 |
| 16.03.2026 | 30,50 | 31,55 | 29,36 | 30,54 | -1,96% | 1.039.310,00 |
| 13.03.2026 | 32,13 | 32,91 | 30,95 | 31,15 | -4,97% | 922.256,00 |
| 12.03.2026 | 33,20 | 33,26 | 32,20 | 32,78 | -1,62% | 471.440,00 |
| 11.03.2026 | 33,44 | 33,84 | 32,48 | 33,32 | -2,37% | 438.670,00 |
| 10.03.2026 | 34,52 | 34,92 | 33,97 | 34,13 | 1,88% | 516.556,00 |
| 09.03.2026 | 32,12 | 33,72 | 31,55 | 33,50 | -0,71% | 837.473,00 |
| 06.03.2026 | 32,50 | 34,30 | 31,96 | 33,74 | 1,29% | 469.198,00 |
| 05.03.2026 | 34,10 | 34,22 | 32,39 | 33,31 | -4,47% | 907.287,00 |
| 04.03.2026 | 35,78 | 35,83 | 34,48 | 34,87 | -0,43% | 782.888,00 |
| 03.03.2026 | 35,00 | 35,48 | 33,18 | 35,02 | -6,96% | 1.270.927,00 |
| 02.03.2026 | 38,74 | 38,77 | 36,49 | 37,64 | -1,26% | 1.316.085,00 |
| 27.02.2026 | 37,58 | 38,32 | 37,04 | 38,12 | 2,06% | 1.090.907,00 |
| 26.02.2026 | 36,00 | 37,53 | 35,73 | 37,35 | 2,58% | 630.048,00 |
| 25.02.2026 | 36,50 | 37,24 | 36,01 | 36,41 | 1,11% | 645.532,00 |
| 24.02.2026 | 34,59 | 36,28 | 34,59 | 36,01 | 2,59% | 636.887,00 |
| 20.02.2026 | 34,33 | 35,30 | 33,59 | 35,10 | 2,18% | 1.141.949,00 |
| 19.02.2026 | 32,48 | 34,48 | 32,10 | 34,35 | 5,27% | 651.951,00 |
| 18.02.2026 | 32,56 | 33,37 | 32,00 | 32,63 | 2,97% | 570.937,00 |
| 17.02.2026 | 31,57 | 31,80 | 30,44 | 31,69 | -4,14% | 1.319.939,00 |
| 13.02.2026 | 31,73 | 33,33 | 31,38 | 33,06 | 7,44% | 871.351,00 |
| 12.02.2026 | 33,85 | 33,94 | 30,69 | 30,77 | -9,92% | 1.262.702,00 |
| 11.02.2026 | 34,35 | 34,49 | 33,19 | 34,16 | 1,46% | 643.312,00 |
| 10.02.2026 | 33,42 | 33,86 | 33,09 | 33,67 | -0,33% | 574.936,00 |
| 09.02.2026 | 31,96 | 33,78 | 31,86 | 33,78 | 7,48% | 710.653,00 |
| 06.02.2026 | 29,96 | 31,55 | 29,96 | 31,43 | 7,42% | 999.654,00 |
| 05.02.2026 | 29,81 | 30,20 | 28,71 | 29,26 | -6,52% | 1.562.464,00 |
| 04.02.2026 | 31,72 | 31,86 | 29,62 | 31,30 | 1,07% | 1.127.102,00 |
| 03.02.2026 | 31,52 | 31,83 | 29,43 | 30,97 | 6,21% | 1.244.410,00 |
| 02.02.2026 | 27,86 | 29,62 | 27,50 | 29,16 | 1,92% | 1.386.176,00 |
| 30.01.2026 | 29,72 | 31,69 | 28,22 | 28,61 | -13,01% | 2.118.965,00 |
| 29.01.2026 | 35,60 | 35,69 | 32,22 | 32,89 | -5,79% | 1.724.265,00 |
| 28.01.2026 | 34,32 | 35,19 | 33,54 | 34,91 | 4,52% | 1.341.583,00 |
| 27.01.2026 | 32,74 | 33,66 | 32,10 | 33,40 | 4,05% | 1.371.393,00 |
| 26.01.2026 | 32,57 | 33,76 | 31,97 | 32,10 | 2,75% | 2.012.283,00 |
| 22.01.2026 | 28,32 | 31,33 | 28,03 | 31,24 | 10,04% | 1.691.313,00 |
| 21.01.2026 | 29,76 | 29,97 | 28,39 | 28,39 | -2,57% | 2.048.710,00 |
| 20.01.2026 | 28,00 | 29,23 | 27,89 | 29,14 | 8,21% | 1.516.030,00 |
| 16.01.2026 | 26,50 | 27,30 | 25,90 | 26,93 | 0,71% | 559.765,00 |
| 15.01.2026 | 26,41 | 27,42 | 26,07 | 26,74 | 0,00% | 437.831,00 |
| 14.01.2026 | 26,77 | 27,07 | 25,90 | 26,74 | 1,91% | 764.522,00 |
| 13.01.2026 | 26,94 | 27,23 | 26,23 | 26,24 | -0,79% | 641.196,00 |
| 12.01.2026 | 26,40 | 27,11 | 26,36 | 26,45 | 3,12% | 762.336,00 |
| 09.01.2026 | 25,17 | 25,74 | 24,70 | 25,65 | 3,34% | 515.519,00 |
| 08.01.2026 | 24,57 | 25,11 | 24,40 | 24,82 | -1,27% | 448.053,00 |
| 07.01.2026 | 24,99 | 25,20 | 23,97 | 25,14 | -1,60% | 507.281,00 |
| 06.01.2026 | 24,60 | 25,59 | 24,60 | 25,55 | 5,01% | 677.459,00 |
| 05.01.2026 | 24,31 | 25,15 | 24,09 | 24,33 | 2,66% | 572.074,00 |
| 02.01.2026 | 24,35 | 24,44 | 22,60 | 23,70 | -0,13% | 548.366,00 |
| 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% | 995.000,00 |
| 29.12.2025 | 24,15 | 24,44 | 23,65 | 23,77 | -6,49% | 1.618.078,00 |
| 26.12.2025 | 24,94 | 25,55 | 24,40 | 25,42 | 3,80% | 628.122,00 |
| 24.12.2025 | 24,40 | 24,53 | 23,97 | 24,49 | -0,81% | 316.004,00 |
| 23.12.2025 | 24,71 | 24,81 | 24,03 | 24,69 | 0,57% | 556.724,00 |
| 22.12.2025 | 24,79 | 24,98 | 24,23 | 24,55 | 3,98% | 946.769,00 |
| 19.12.2025 | 23,24 | 23,82 | 23,24 | 23,61 | 1,72% | 1.266.584,00 |
| 18.12.2025 | 23,93 | 23,98 | 23,21 | 23,21 | -2,81% | 871.907,00 |
| 17.12.2025 | 24,20 | 24,27 | 23,41 | 23,88 | 0,38% | 1.085.851,00 |
| 16.12.2025 | 24,91 | 24,93 | 23,65 | 23,79 | -3,29% | 1.067.382,00 |
| 15.12.2025 | 25,78 | 25,80 | 24,37 | 24,60 | 0,65% | 1.083.465,00 |
| 12.12.2025 | 25,83 | 26,05 | 24,01 | 24,44 | -2,20% | 869.227,00 |
| 11.12.2025 | 24,00 | 25,65 | 24,00 | 24,99 | 3,69% | 999.323,00 |
| 10.12.2025 | 23,90 | 24,48 | 22,58 | 24,10 | 0,84% | 761.404,00 |
| 09.12.2025 | 23,00 | 23,92 | 22,41 | 23,90 | 6,65% | 1.077.051,00 |
| 08.12.2025 | 22,18 | 22,75 | 21,99 | 22,41 | 1,59% | 1.015.119,00 |
| 05.12.2025 | 22,00 | 22,34 | 21,65 | 22,06 | 2,46% | 661.459,00 |
| 04.12.2025 | 20,33 | 21,60 | 20,33 | 21,53 | 3,66% | 446.316,00 |
| 03.12.2025 | 21,33 | 21,34 | 20,67 | 20,77 | -0,91% | 345.301,00 |
| 02.12.2025 | 21,29 | 21,51 | 20,20 | 20,96 | -1,92% | 438.761,00 |
| 01.12.2025 | 21,21 | 21,80 | 20,88 | 21,37 | 2,59% | 785.030,00 |
| 28.11.2025 | 19,93 | 21,16 | 19,80 | 20,83 | 6,44% | 584.348,00 |
| 26.11.2025 | 19,05 | 19,58 | 19,02 | 19,57 | 3,71% | 746.629,00 |
| 25.11.2025 | 18,71 | 19,14 | 18,71 | 18,87 | 1,18% | 369.221,00 |
| 24.11.2025 | 17,98 | 18,68 | 17,85 | 18,65 | 1,19% | 338.008,00 |
| 20.11.2025 | 18,90 | 19,34 | 18,23 | 18,43 | -2,18% | 612.880,00 |
| 19.11.2025 | 18,38 | 19,09 | 18,11 | 18,84 | 4,20% | 401.048,00 |
| 18.11.2025 | 17,99 | 18,36 | 17,54 | 18,08 | 1,69% | 253.513,00 |
| 17.11.2025 | 17,73 | 18,19 | 17,44 | 17,78 | -0,34% | 418.671,00 |
| 13.11.2025 | 18,15 | 18,43 | 17,65 | 17,84 | -2,03% | 453.391,00 |
| 12.11.2025 | 17,46 | 18,44 | 17,45 | 18,21 | 4,30% | 564.852,00 |
| 11.11.2025 | 17,48 | 17,56 | 17,04 | 17,46 | 0,63% | 387.154,00 |
| 10.11.2025 | 17,06 | 17,56 | 16,97 | 17,35 | 5,79% | 480.118,00 |
| 07.11.2025 | 15,92 | 16,48 | 15,86 | 16,40 | 3,80% | 667.125,00 |
| 06.11.2025 | 16,21 | 16,37 | 15,80 | 15,80 | -1,31% | 472.070,00 |
| 05.11.2025 | 16,05 | 16,09 | 15,70 | 16,01 | 3,02% | 497.234,00 |
| 04.11.2025 | 15,88 | 15,98 | 15,48 | 15,54 | -4,49% | 640.906,00 |
| 03.11.2025 | 16,18 | 16,66 | 15,99 | 16,27 | 0,49% | 445.001,00 |
| 31.10.2025 | 16,50 | 16,50 | 16,06 | 16,19 | -1,46% | 242.374,00 |
| 30.10.2025 | 16,22 | 16,58 | 15,93 | 16,43 | 1,36% | 288.647,00 |
| 29.10.2025 | 16,65 | 16,72 | 16,04 | 16,21 | -0,12% | 533.287,00 |
| 28.10.2025 | 15,84 | 16,56 | 15,60 | 16,23 | 0,62% | 752.452,00 |
| 27.10.2025 | 16,00 | 16,30 | 15,43 | 16,13 | -2,60% | 834.762,00 |
| 24.10.2025 | 16,68 | 17,02 | 16,47 | 16,56 | -1,66% | 487.629,00 |
| 23.10.2025 | 17,24 | 17,32 | 16,80 | 16,84 | -0,47% | 500.909,00 |
| 22.10.2025 | 16,29 | 16,97 | 16,03 | 16,92 | 0,53% | 722.419,00 |
| 21.10.2025 | 17,81 | 17,97 | 16,72 | 16,83 | -12,71% | 1.109.213,00 |
| 20.10.2025 | 18,62 | 19,33 | 18,32 | 19,28 | 6,70% | 768.993,00 |
| 17.10.2025 | 19,04 | 19,06 | 17,54 | 18,07 | -8,09% | 1.184.527,00 |