16,400$
3,80%
Echtzeit-Aktienkurs Skeena Resources Ltd.
Bid:
Ask:
Aktienkurse zur Skeena Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.10.2025 | 20,06 | 20,11 | 19,40 | 19,66 | -1,16% | 1.371.251,00 |
| 15.10.2025 | 19,73 | 20,08 | 19,61 | 19,89 | 3,38% | 1.160.988,00 |
| 14.10.2025 | 19,82 | 20,13 | 19,08 | 19,24 | -6,42% | 1.173.505,00 |
| 13.10.2025 | 18,60 | 20,77 | 18,60 | 20,56 | 12,35% | 1.103.311,00 |
| 10.10.2025 | 18,25 | 18,99 | 18,18 | 18,30 | 1,84% | 976.412,00 |
| 09.10.2025 | 18,90 | 18,98 | 17,62 | 17,97 | -4,31% | 1.143.375,00 |
| 08.10.2025 | 18,20 | 18,89 | 17,45 | 18,78 | 6,89% | 1.266.087,00 |
| 07.10.2025 | 18,28 | 18,33 | 17,43 | 17,57 | -3,14% | 876.563,00 |
| 06.10.2025 | 18,15 | 18,49 | 17,90 | 18,14 | 4,43% | 1.813.778,00 |
| 02.10.2025 | 17,90 | 18,00 | 16,85 | 17,37 | -5,50% | 2.294.781,00 |
| 01.10.2025 | 18,59 | 18,88 | 18,35 | 18,38 | -0,27% | 553.559,00 |
| 30.09.2025 | 18,26 | 18,79 | 18,09 | 18,43 | -0,86% | 680.790,00 |
| 29.09.2025 | 19,06 | 19,08 | 18,35 | 18,59 | -0,85% | 646.418,00 |
| 26.09.2025 | 18,16 | 18,85 | 18,06 | 18,75 | 3,82% | 824.852,00 |
| 25.09.2025 | 17,81 | 18,35 | 17,63 | 18,06 | 1,46% | 435.878,00 |
| 24.09.2025 | 18,37 | 18,60 | 17,80 | 17,80 | -4,30% | 495.041,00 |
| 23.09.2025 | 18,94 | 19,10 | 18,46 | 18,60 | -0,91% | 502.223,00 |
| 22.09.2025 | 18,85 | 19,07 | 18,43 | 18,77 | 3,87% | 859.139,00 |
| 19.09.2025 | 17,30 | 18,20 | 17,29 | 18,07 | 5,36% | 1.575.194,00 |
| 18.09.2025 | 18,46 | 18,53 | 17,03 | 17,15 | -6,34% | 1.284.453,00 |
| 17.09.2025 | 18,80 | 19,07 | 18,25 | 18,31 | -0,05% | 974.176,00 |
| 16.09.2025 | 19,33 | 19,33 | 18,20 | 18,32 | -2,03% | 937.496,00 |
| 15.09.2025 | 17,54 | 18,75 | 17,54 | 18,70 | 6,61% | 728.072,00 |
| 12.09.2025 | 17,69 | 17,73 | 17,33 | 17,54 | 0,46% | 374.602,00 |
| 11.09.2025 | 17,69 | 17,87 | 17,41 | 17,46 | -2,18% | 355.452,00 |
| 10.09.2025 | 17,55 | 17,97 | 17,50 | 17,85 | 2,82% | 399.608,00 |
| 09.09.2025 | 17,51 | 17,80 | 17,36 | 17,36 | -0,97% | 281.655,00 |
| 08.09.2025 | 17,64 | 17,89 | 17,37 | 17,53 | 1,33% | 420.117,00 |
| 05.09.2025 | 17,10 | 17,41 | 16,79 | 17,30 | 3,28% | 359.910,00 |
| 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 | 14,95 | 15,44 | 14,85 | 15,29 | 1,39% | 408.346,00 |
| 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 | 15,50 | 15,64 | 15,08 | 15,14 | -3,20% | 270.775,00 |
| 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 | 15,81 | 16,06 | 15,24 | 15,33 | -2,60% | 326.311,00 |
| 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 | 14,44 | 14,58 | 14,09 | 14,38 | 2,13% | 346.362,00 |
| 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% | 1.340.016,00 |
| 24.07.2025 | 16,16 | 16,31 | 15,90 | 16,08 | -1,53% | 383.701,00 |
| 23.07.2025 | 16,71 | 16,85 | 16,16 | 16,33 | -2,74% | 221.267,00 |
| 22.07.2025 | 16,72 | 16,81 | 16,28 | 16,79 | 1,27% | 497.287,00 |
| 21.07.2025 | 16,60 | 17,25 | 16,50 | 16,58 | 1,91% | 400.459,00 |
| 18.07.2025 | 16,55 | 16,56 | 16,21 | 16,27 | 0,31% | 320.489,00 |
| 17.07.2025 | 16,25 | 16,31 | 15,89 | 16,22 | -1,58% | 225.177,00 |
| 16.07.2025 | 16,50 | 16,67 | 16,10 | 16,48 | 0,12% | 190.771,00 |
| 15.07.2025 | 16,55 | 16,58 | 16,08 | 16,46 | 0,12% | 250.426,00 |
| 14.07.2025 | 16,32 | 16,95 | 16,32 | 16,44 | 0,74% | 316.983,00 |
| 11.07.2025 | 15,90 | 16,45 | 15,86 | 16,32 | 3,55% | 330.160,00 |
| 10.07.2025 | 15,53 | 15,76 | 15,29 | 15,76 | 1,94% | 244.366,00 |
| 09.07.2025 | 15,27 | 15,53 | 14,99 | 15,46 | 0,65% | 388.136,00 |
| 08.07.2025 | 16,00 | 16,14 | 14,92 | 15,36 | -4,71% | 740.889,00 |
| 07.07.2025 | 15,49 | 16,15 | 15,13 | 16,12 | 1,90% | 870.817,00 |
| 03.07.2025 | 15,67 | 15,83 | 15,29 | 15,82 | 0,25% | 202.474,00 |
| 02.07.2025 | 15,64 | 16,15 | 15,56 | 15,78 | 1,28% | 607.204,00 |
| 01.07.2025 | 16,17 | 16,41 | 15,55 | 15,58 | -2,14% | 189.764,00 |
| 30.06.2025 | 15,25 | 15,92 | 15,18 | 15,92 | 4,87% | 262.936,00 |
| 27.06.2025 | 15,24 | 15,49 | 14,94 | 15,18 | -3,00% | 359.037,00 |
| 26.06.2025 | 15,28 | 15,67 | 15,11 | 15,65 | 3,57% | 312.690,00 |
| 25.06.2025 | 15,25 | 15,30 | 14,84 | 15,11 | -0,85% | 292.291,00 |
| 24.06.2025 | 15,38 | 15,46 | 14,70 | 15,24 | -2,37% | 370.847,00 |
| 23.06.2025 | 15,22 | 16,11 | 15,22 | 15,61 | 3,79% | 599.892,00 |
| 20.06.2025 | 14,91 | 15,44 | 14,81 | 15,04 | 1,55% | 2.199.918,00 |
| 18.06.2025 | 14,59 | 14,97 | 14,44 | 14,81 | 1,16% | 396.495,00 |
| 17.06.2025 | 14,73 | 14,75 | 14,50 | 14,64 | -0,75% | 308.600,00 |