14,640$
-0,75%
Echtzeit-Aktienkurs SKEENA RES LTD NEW
Bid:
Ask:
Aktienkurse zur SKEENA RES LTD NEW Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 14,73 | 14,75 | 14,50 | 14,64 | -0,75% | 308.600,00 |
| 16.06.2025 | 14,77 | 14,98 | 14,55 | 14,75 | 0,41% | 428.483,00 |
| 13.06.2025 | 14,50 | 14,84 | 14,50 | 14,69 | 2,01% | 238.980,00 |
| 12.06.2025 | 14,41 | 14,52 | 14,17 | 14,40 | 3,75% | 351.359,00 |
| 11.06.2025 | 14,21 | 14,25 | 13,86 | 13,88 | -1,91% | 195.892,00 |
| 10.06.2025 | 14,51 | 14,61 | 13,94 | 14,15 | -1,53% | 306.243,00 |
| 09.06.2025 | 14,36 | 14,57 | 14,09 | 14,37 | 0,98% | 224.817,00 |
| 06.06.2025 | 14,90 | 14,95 | 14,21 | 14,23 | -4,30% | 300.834,00 |
| 05.06.2025 | 14,64 | 15,20 | 14,59 | 14,87 | 3,19% | 387.278,00 |
| 04.06.2025 | 14,50 | 14,59 | 14,22 | 14,41 | 0,56% | 382.086,00 |
| 03.06.2025 | 13,51 | 14,43 | 13,40 | 14,33 | 5,60% | 567.380,00 |
| 02.06.2025 | 13,14 | 13,63 | 13,12 | 13,57 | 5,93% | 417.365,00 |
| 30.05.2025 | 12,49 | 12,81 | 12,39 | 12,81 | 1,75% | 226.302,00 |
| 29.05.2025 | 12,54 | 12,91 | 12,48 | 12,59 | 1,21% | 282.684,00 |
| 28.05.2025 | 12,28 | 12,56 | 12,08 | 12,44 | 1,97% | 295.567,00 |
| 27.05.2025 | 12,01 | 12,37 | 11,97 | 12,20 | -0,73% | 572.930,00 |
| 23.05.2025 | 12,31 | 12,60 | 11,88 | 12,29 | -1,29% | 850.753,00 |
| 22.05.2025 | 12,64 | 12,77 | 12,32 | 12,45 | -1,74% | 293.850,00 |
| 21.05.2025 | 12,49 | 12,87 | 12,33 | 12,67 | 2,84% | 500.887,00 |
| 20.05.2025 | 11,91 | 12,33 | 11,40 | 12,32 | 3,27% | 489.460,00 |
| 19.05.2025 | 11,68 | 12,04 | 11,53 | 11,93 | 5,11% | 239.256,00 |
| 16.05.2025 | 11,55 | 11,56 | 11,00 | 11,35 | -1,73% | 367.176,00 |
| 15.05.2025 | 11,24 | 11,59 | 10,97 | 11,55 | 3,68% | 433.871,00 |
| 14.05.2025 | 11,13 | 11,26 | 10,92 | 11,14 | -2,45% | 489.149,00 |
| 13.05.2025 | 11,50 | 11,59 | 11,23 | 11,42 | -1,04% | 327.976,00 |
| 12.05.2025 | 11,98 | 12,00 | 11,30 | 11,54 | -8,05% | 732.739,00 |
| 09.05.2025 | 12,50 | 12,80 | 12,30 | 12,55 | 1,62% | 290.323,00 |
| 08.05.2025 | 12,85 | 12,85 | 12,21 | 12,35 | -3,14% | 313.032,00 |
| 07.05.2025 | 12,77 | 13,15 | 12,59 | 12,75 | -2,67% | 284.186,00 |
| 06.05.2025 | 12,26 | 13,12 | 12,21 | 13,10 | 9,26% | 496.263,00 |
| 05.05.2025 | 11,75 | 11,99 | 11,37 | 11,99 | 6,77% | 542.355,00 |
| 02.05.2025 | 11,54 | 11,58 | 11,13 | 11,23 | -0,88% | 336.196,00 |
| 01.05.2025 | 11,62 | 11,65 | 11,11 | 11,33 | -5,19% | 291.935,00 |
| 30.04.2025 | 11,70 | 11,96 | 11,52 | 11,95 | 1,62% | 167.279,00 |
| 29.04.2025 | 12,14 | 12,14 | 11,73 | 11,76 | -2,65% | 196.681,00 |
| 28.04.2025 | 12,08 | 12,15 | 11,79 | 12,08 | -0,33% | 378.898,00 |
| 25.04.2025 | 11,83 | 12,27 | 11,83 | 12,12 | -2,65% | 202.993,00 |
| 24.04.2025 | 12,28 | 12,50 | 12,08 | 12,45 | 3,58% | 342.914,00 |
| 23.04.2025 | 11,51 | 12,06 | 11,50 | 12,02 | -0,41% | 534.350,00 |
| 22.04.2025 | 12,51 | 12,59 | 11,88 | 12,07 | -2,58% | 439.494,00 |
| 21.04.2025 | 12,70 | 12,76 | 12,04 | 12,39 | 0,65% | 618.585,00 |
| 17.04.2025 | 12,30 | 12,45 | 11,82 | 12,31 | -1,36% | 494.893,00 |
| 16.04.2025 | 12,51 | 12,65 | 12,21 | 12,48 | 2,55% | 657.138,00 |
| 15.04.2025 | 11,67 | 12,26 | 11,51 | 12,17 | 6,75% | 620.410,00 |
| 14.04.2025 | 11,18 | 11,76 | 11,18 | 11,40 | 0,26% | 572.521,00 |
| 11.04.2025 | 10,64 | 11,40 | 10,64 | 11,37 | 12,02% | 773.560,00 |
| 10.04.2025 | 9,40 | 10,45 | 9,30 | 10,15 | 9,61% | 788.534,00 |
| 09.04.2025 | 8,80 | 9,39 | 8,61 | 9,26 | 7,55% | 859.963,00 |
| 08.04.2025 | 9,50 | 9,60 | 8,53 | 8,61 | -4,33% | 522.261,00 |
| 07.04.2025 | 8,81 | 9,61 | 8,77 | 9,00 | 0,67% | 604.105,00 |
| 04.04.2025 | 9,56 | 9,56 | 8,59 | 8,94 | -8,21% | 1.329.573,00 |
| 03.04.2025 | 9,60 | 9,94 | 9,45 | 9,74 | -1,62% | 288.573,00 |
| 02.04.2025 | 10,11 | 10,11 | 9,45 | 9,90 | -1,88% | 627.371,00 |
| 01.04.2025 | 10,10 | 10,30 | 9,95 | 10,09 | 0,00% | 285.499,00 |
| 31.03.2025 | 10,20 | 10,21 | 9,82 | 10,09 | 0,10% | 272.480,00 |
| 28.03.2025 | 10,45 | 10,51 | 9,83 | 10,08 | -2,80% | 369.042,00 |
| 27.03.2025 | 10,10 | 10,38 | 10,02 | 10,37 | 4,12% | 307.463,00 |
| 26.03.2025 | 10,12 | 10,26 | 9,94 | 9,96 | -1,58% | 278.319,00 |
| 25.03.2025 | 10,39 | 10,62 | 10,11 | 10,12 | -0,98% | 365.128,00 |
| 24.03.2025 | 10,40 | 10,57 | 10,22 | 10,22 | -1,54% | 259.379,00 |
| 21.03.2025 | 10,66 | 10,66 | 10,20 | 10,38 | -3,89% | 1.405.524,00 |
| 20.03.2025 | 10,79 | 10,86 | 10,63 | 10,80 | -2,61% | 277.270,00 |
| 19.03.2025 | 11,17 | 11,19 | 10,74 | 11,09 | -0,72% | 389.905,00 |
| 18.03.2025 | 11,01 | 11,30 | 10,94 | 11,17 | 3,33% | 513.584,00 |
| 17.03.2025 | 10,29 | 10,88 | 10,26 | 10,81 | 6,08% | 697.271,00 |
| 14.03.2025 | 10,26 | 10,33 | 9,97 | 10,19 | 0,79% | 273.091,00 |
| 13.03.2025 | 9,77 | 10,28 | 9,77 | 10,11 | 3,48% | 256.352,00 |
| 12.03.2025 | 9,56 | 9,83 | 9,53 | 9,77 | 2,73% | 192.338,00 |
| 11.03.2025 | 9,41 | 9,74 | 9,32 | 9,51 | 2,81% | 233.774,00 |
| 10.03.2025 | 9,63 | 9,63 | 9,08 | 9,25 | -4,54% | 388.440,00 |
| 07.03.2025 | 9,63 | 9,92 | 9,38 | 9,69 | 0,62% | 172.009,00 |
| 06.03.2025 | 9,77 | 10,07 | 9,60 | 9,63 | -1,93% | 247.943,00 |
| 05.03.2025 | 9,50 | 9,82 | 9,50 | 9,82 | 3,59% | 336.040,00 |
| 04.03.2025 | 9,67 | 9,82 | 9,21 | 9,48 | -0,73% | 372.947,00 |
| 03.03.2025 | 10,08 | 10,16 | 9,50 | 9,55 | -3,44% | 275.130,00 |
| 28.02.2025 | 9,51 | 9,89 | 9,36 | 9,89 | 1,96% | 275.541,00 |
| 27.02.2025 | 10,00 | 10,06 | 9,69 | 9,70 | -4,53% | 158.488,00 |
| 26.02.2025 | 9,94 | 10,31 | 9,94 | 10,16 | 2,21% | 229.996,00 |
| 25.02.2025 | 10,06 | 10,13 | 9,77 | 9,94 | -2,07% | 315.044,00 |
| 24.02.2025 | 10,07 | 10,28 | 9,96 | 10,15 | 2,22% | 297.648,00 |
| 21.02.2025 | 10,37 | 10,48 | 9,86 | 9,93 | -5,07% | 430.728,00 |
| 20.02.2025 | 10,38 | 10,58 | 10,35 | 10,46 | 1,36% | 402.868,00 |
| 19.02.2025 | 10,37 | 10,47 | 10,10 | 10,32 | -5,49% | 487.043,00 |
| 18.02.2025 | 10,95 | 11,01 | 10,79 | 10,92 | 0,74% | 210.636,00 |
| 14.02.2025 | 10,89 | 11,43 | 10,81 | 10,84 | -0,18% | 507.613,00 |
| 13.02.2025 | 11,02 | 11,13 | 10,55 | 10,86 | -1,45% | 239.642,00 |
| 12.02.2025 | 11,05 | 11,23 | 10,84 | 11,02 | -0,90% | 348.679,00 |
| 11.02.2025 | 11,37 | 11,48 | 11,09 | 11,12 | -3,30% | 152.803,00 |
| 10.02.2025 | 11,60 | 11,67 | 11,16 | 11,50 | 2,13% | 312.930,00 |
| 07.02.2025 | 11,15 | 11,36 | 10,85 | 11,26 | 1,90% | 322.073,00 |
| 06.02.2025 | 11,45 | 11,53 | 10,93 | 11,05 | -3,83% | 464.018,00 |
| 05.02.2025 | 10,38 | 11,74 | 10,38 | 11,49 | 11,77% | 803.108,00 |
| 04.02.2025 | 9,87 | 10,37 | 9,85 | 10,28 | 3,63% | 342.693,00 |
| 03.02.2025 | 9,79 | 10,14 | 9,61 | 9,92 | 0,92% | 287.502,00 |
| 31.01.2025 | 10,08 | 10,09 | 9,82 | 9,83 | -1,60% | 157.969,00 |
| 30.01.2025 | 9,88 | 10,14 | 9,80 | 9,99 | 3,52% | 286.709,00 |
| 29.01.2025 | 9,75 | 9,98 | 9,57 | 9,65 | -0,82% | 183.639,00 |
| 28.01.2025 | 9,86 | 9,89 | 9,60 | 9,73 | -0,71% | 179.425,00 |
| 27.01.2025 | 9,70 | 9,83 | 9,55 | 9,80 | -1,21% | 189.296,00 |
| 24.01.2025 | 9,80 | 10,02 | 9,74 | 9,92 | 1,54% | 182.175,00 |