28,700$
-4,33%
Echtzeit-Aktienkurs Skeena Resources Ltd.
Bid:
Ask:
Aktienkurse zur Skeena Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 29,86 | 30,95 | 27,66 | 28,70 | -4,33% | 6.109.843,00 |
| 17.06.2026 | 30,71 | 32,43 | 29,98 | 30,00 | -2,76% | 1.963.063,00 |
| 16.06.2026 | 30,24 | 30,97 | 29,67 | 30,85 | 2,73% | 1.258.081,00 |
| 15.06.2026 | 30,00 | 31,25 | 29,81 | 30,03 | 6,83% | 1.412.094,00 |
| 12.06.2026 | 26,79 | 28,36 | 26,21 | 28,11 | 7,87% | 1.006.343,00 |
| 11.06.2026 | 24,95 | 26,25 | 24,58 | 26,06 | 4,70% | 811.935,00 |
| 10.06.2026 | 25,27 | 26,04 | 24,84 | 24,89 | -4,34% | 720.342,00 |
| 09.06.2026 | 27,01 | 27,11 | 24,94 | 26,02 | -3,02% | 724.193,00 |
| 08.06.2026 | 26,94 | 27,14 | 26,40 | 26,83 | 2,44% | 665.336,00 |
| 05.06.2026 | 29,00 | 29,01 | 25,91 | 26,19 | -11,34% | 953.367,00 |
| 04.06.2026 | 29,66 | 30,33 | 29,48 | 29,54 | 1,44% | 327.670,00 |
| 03.06.2026 | 30,25 | 30,32 | 29,11 | 29,12 | -5,85% | 322.684,00 |
| 02.06.2026 | 30,71 | 31,64 | 30,53 | 30,93 | 2,25% | 355.213,00 |
| 01.06.2026 | 29,55 | 30,56 | 28,45 | 30,25 | -0,03% | 441.323,00 |
| 29.05.2026 | 29,29 | 30,86 | 29,04 | 30,26 | 2,82% | 434.981,00 |
| 28.05.2026 | 28,55 | 30,08 | 27,95 | 29,43 | 2,08% | 520.715,00 |
| 27.05.2026 | 29,00 | 29,39 | 28,71 | 28,83 | -3,48% | 373.030,00 |
| 26.05.2026 | 29,42 | 30,00 | 28,97 | 29,87 | 5,62% | 478.661,00 |
| 22.05.2026 | 28,67 | 28,87 | 28,13 | 28,28 | -2,25% | 483.504,00 |
| 21.05.2026 | 28,63 | 29,63 | 28,52 | 28,93 | -1,63% | 333.502,00 |
| 20.05.2026 | 29,71 | 29,82 | 28,51 | 29,41 | 1,84% | 578.717,00 |
| 19.05.2026 | 29,36 | 29,68 | 28,32 | 28,88 | -3,35% | 806.410,00 |
| 18.05.2026 | 30,67 | 31,42 | 29,31 | 29,88 | -3,58% | 628.564,00 |
| 15.05.2026 | 32,32 | 32,43 | 30,76 | 30,99 | -8,96% | 762.268,00 |
| 14.05.2026 | 34,16 | 34,24 | 32,97 | 34,04 | -0,79% | 395.770,00 |
| 13.05.2026 | 33,50 | 34,56 | 32,86 | 34,31 | 1,84% | 587.284,00 |
| 12.05.2026 | 32,00 | 33,73 | 31,43 | 33,69 | 3,28% | 599.515,00 |
| 11.05.2026 | 32,18 | 33,24 | 32,03 | 32,62 | 2,55% | 532.747,00 |
| 08.05.2026 | 30,94 | 31,88 | 30,76 | 31,81 | 4,85% | 534.558,00 |
| 07.05.2026 | 32,23 | 32,48 | 30,16 | 30,34 | -2,51% | 1.538.340,00 |
| 06.05.2026 | 31,00 | 31,87 | 30,88 | 31,12 | 6,18% | 690.833,00 |
| 05.05.2026 | 29,88 | 30,01 | 29,20 | 29,31 | -0,37% | 362.658,00 |
| 04.05.2026 | 29,46 | 29,87 | 29,24 | 29,42 | -0,88% | 388.809,00 |
| 01.05.2026 | 29,00 | 30,01 | 29,00 | 29,68 | 1,64% | 434.916,00 |
| 30.04.2026 | 30,10 | 30,23 | 29,02 | 29,20 | 0,62% | 471.216,00 |
| 29.04.2026 | 29,13 | 29,37 | 28,77 | 29,02 | -2,45% | 466.688,00 |
| 28.04.2026 | 30,50 | 30,82 | 29,47 | 29,75 | -4,31% | 455.291,00 |
| 27.04.2026 | 31,48 | 31,57 | 30,48 | 31,09 | -1,65% | 446.169,00 |
| 24.04.2026 | 32,25 | 32,25 | 31,48 | 31,61 | -0,53% | 422.294,00 |
| 23.04.2026 | 32,66 | 33,24 | 30,80 | 31,78 | -4,25% | 639.758,00 |
| 22.04.2026 | 33,29 | 34,09 | 32,95 | 33,19 | 2,28% | 654.182,00 |
| 21.04.2026 | 33,83 | 34,20 | 32,31 | 32,45 | -4,84% | 1.273.651,00 |
| 20.04.2026 | 32,93 | 34,17 | 32,66 | 34,10 | 2,07% | 509.375,00 |
| 17.04.2026 | 33,26 | 34,69 | 33,26 | 33,41 | 2,45% | 517.200,00 |
| 16.04.2026 | 32,40 | 32,91 | 31,80 | 32,61 | 1,75% | 534.313,00 |
| 15.04.2026 | 33,02 | 33,35 | 32,05 | 32,05 | -3,93% | 643.172,00 |
| 14.04.2026 | 33,79 | 34,07 | 33,27 | 33,36 | 0,94% | 498.626,00 |
| 13.04.2026 | 32,87 | 33,45 | 32,12 | 33,05 | -1,14% | 569.698,00 |
| 10.04.2026 | 32,71 | 33,43 | 32,20 | 33,43 | 2,77% | 774.336,00 |
| 09.04.2026 | 31,34 | 32,84 | 31,08 | 32,53 | 4,30% | 638.876,00 |
| 08.04.2026 | 32,84 | 32,92 | 30,85 | 31,19 | 0,94% | 715.983,00 |
| 07.04.2026 | 30,96 | 30,96 | 29,88 | 30,90 | -0,26% | 369.319,00 |
| 06.04.2026 | 30,71 | 31,16 | 30,18 | 30,98 | 0,23% | 520.075,00 |
| 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% | 920.208,00 |
| 31.03.2026 | 28,45 | 29,79 | 28,23 | 29,72 | 8,63% | 861.226,00 |
| 30.03.2026 | 28,28 | 28,28 | 26,90 | 27,36 | -0,94% | 613.577,00 |
| 27.03.2026 | 26,57 | 27,94 | 26,25 | 27,62 | 4,38% | 884.845,00 |
| 26.03.2026 | 26,26 | 27,75 | 26,26 | 26,46 | -3,18% | 573.793,00 |
| 25.03.2026 | 28,60 | 29,02 | 26,87 | 27,33 | -0,65% | 1.171.878,00 |
| 24.03.2026 | 26,87 | 27,74 | 26,28 | 27,51 | 1,44% | 706.188,00 |
| 23.03.2026 | 26,32 | 27,80 | 26,03 | 27,12 | 3,24% | 1.234.332,00 |
| 20.03.2026 | 26,95 | 27,63 | 25,35 | 26,27 | -1,98% | 1.947.635,00 |
| 19.03.2026 | 25,65 | 27,41 | 25,15 | 26,80 | -5,87% | 2.268.721,00 |
| 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 | 1,09% | 636.887,00 |
| 23.02.2026 | 35,45 | 36,52 | 34,84 | 35,62 | 1,48% | 648.511,00 |
| 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 |