Skeena Resources Limited SKE
NYSE
$31,51-0,40 (-1,25 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $31,91 | -2,09 % | $32,28 | $32,46 | $31,63 | 221,00K |
| 2026-10-09 | $32,59 | +3,76 % | $32,22 | $33,18 | $32,10 | 529,20K |
| 2026-10-08 | $31,41 | +3,09 % | $30,50 | $31,51 | $30,40 | 664,10K |
| 2026-10-07 | $30,47 | -2,81 % | $30,17 | $30,73 | $29,54 | 615,10K |
| 2026-10-06 | $31,35 | +3,67 % | $30,51 | $31,66 | $29,84 | 432,20K |
| 2026-10-05 | $30,24 | +1,00 % | $29,92 | $30,74 | $29,37 | 429,20K |
| 2026-10-02 | $29,94 | +0,40 % | $30,29 | $30,73 | $29,73 | 587,60K |
| 2026-10-01 | $29,82 | +0,30 % | $29,70 | $30,39 | $29,40 | 935,70K |
| 2026-09-30 | $29,73 | -1,49 % | $30,45 | $30,55 | $29,71 | 623,10K |
| 2026-09-29 | $30,18 | +1,04 % | $30,06 | $30,33 | $29,44 | 576,50K |
| 2026-09-28 | $29,87 | -5,80 % | $29,91 | $30,57 | $29,46 | 471,80K |
| 2026-09-25 | $31,71 | +0,89 % | $31,50 | $32,26 | $31,35 | 378,60K |
| 2026-09-24 | $31,43 | -0,32 % | $31,12 | $31,66 | $30,48 | 452,00K |
| 2026-09-23 | $31,53 | -5,20 % | $32,22 | $32,22 | $31,09 | 419,80K |
| 2026-09-22 | $33,26 | +4,59 % | $31,81 | $33,56 | $31,76 | 351,70K |
| 2026-09-21 | $31,80 | -1,00 % | $32,42 | $32,42 | $31,24 | 276,30K |
| 2026-09-18 | $32,12 | +2,75 % | $31,55 | $32,17 | $31,14 | 853,80K |
| 2026-09-17 | $31,26 | +4,79 % | $31,00 | $31,68 | $30,65 | 339,20K |
| 2026-09-16 | $29,83 | -2,58 % | $31,41 | $31,41 | $29,09 | 486,10K |
| 2026-09-15 | $30,62 | +0,10 % | $30,89 | $31,34 | $30,20 | 322,90K |
| 2026-09-14 | $30,59 | -3,56 % | $30,37 | $30,74 | $29,70 | 495,60K |
| 2026-09-11 | $31,72 | +1,54 % | $32,04 | $32,53 | $31,56 | 299,90K |
| 2026-09-10 | $31,24 | -5,19 % | $31,75 | $32,06 | $31,09 | 326,30K |
| 2026-09-09 | $32,95 | +0,58 % | $33,50 | $33,67 | $32,65 | 304,20K |
| 2026-09-08 | $32,76 | -1,00 % | $33,12 | $33,64 | $32,66 | 276,40K |
| 2026-09-04 | $33,09 | -0,06 % | $32,26 | $33,16 | $32,03 | 377,70K |
| 2026-09-03 | $33,11 | +4,28 % | $32,96 | $33,23 | $32,06 | 495,70K |
| 2026-09-02 | $31,75 | +4,72 % | $30,98 | $31,91 | $30,98 | 424,10K |
| 2026-09-01 | $30,32 | -7,08 % | $31,50 | $31,88 | $30,20 | 629,90K |
| 2026-08-31 | $32,63 | -1,84 % | $33,23 | $33,27 | $32,20 | 537,80K |
| 2026-08-28 | $33,24 | -5,35 % | $35,33 | $35,40 | $32,70 | 787,40K |
| 2026-08-27 | $35,12 | +1,15 % | $34,65 | $35,37 | $34,65 | 550,00K |
| 2026-08-26 | $34,72 | -0,97 % | $34,33 | $35,28 | $34,22 | 391,60K |
| 2026-08-25 | $35,06 | +0,09 % | $34,60 | $35,19 | $34,10 | 1,37M |
| 2026-08-24 | $35,03 | +0,46 % | $35,40 | $35,40 | $34,28 | 511,60K |
| 2026-08-21 | $34,87 | +0,11 % | $35,55 | $35,82 | $34,41 | 682,20K |
| 2026-08-20 | $34,83 | +2,05 % | $33,79 | $35,10 | $33,71 | 724,60K |
| 2026-08-19 | $34,13 | +9,81 % | $32,86 | $34,21 | $32,81 | 729,80K |
| 2026-08-18 | $31,08 | -3,33 % | $31,60 | $31,60 | $30,63 | 486,80K |
| 2026-08-17 | $32,15 | -2,75 % | $33,21 | $33,21 | $31,83 | 479,10K |
| 2026-08-14 | $33,06 | +0,79 % | $33,24 | $34,08 | $33,04 | 438,90K |
| 2026-08-13 | $32,80 | -1,23 % | $32,58 | $33,03 | $32,11 | 434,30K |
| 2026-08-12 | $33,21 | -0,33 % | $34,18 | $34,22 | $32,94 | 384,50K |
| 2026-08-11 | $33,32 | +0,79 % | $32,92 | $33,50 | $32,78 | 381,50K |
| 2026-08-10 | $33,06 | +1,60 % | $32,06 | $33,22 | $31,86 | 414,30K |
| 2026-08-07 | $32,54 | +5,44 % | $32,96 | $33,46 | $31,90 | 1,16M |
| 2026-08-06 | $30,86 | +0,88 % | $30,03 | $31,30 | $30,02 | 565,30K |
| 2026-08-05 | $30,59 | +6,55 % | $30,02 | $31,09 | $29,84 | 984,50K |
| 2026-08-04 | $28,71 | +5,94 % | $27,81 | $29,15 | $27,81 | 626,70K |
| 2026-08-03 | $27,10 | +1,96 % | $26,58 | $27,27 | $26,23 | 208,40K |
| 2026-07-31 | $26,58 | -2,85 % | $26,74 | $27,00 | $26,00 | 389,50K |
| 2026-07-30 | $27,36 | +6,54 % | $26,36 | $27,44 | $25,98 | 451,20K |
| 2026-07-29 | $25,68 | -2,80 % | $26,27 | $26,82 | $24,99 | 515,60K |
| 2026-07-28 | $26,42 | -2,83 % | $26,65 | $26,65 | $25,50 | 533,40K |
| 2026-07-27 | $27,19 | +0,30 % | $27,42 | $27,77 | $26,48 | 401,10K |
| 2026-07-24 | $27,11 | +0,78 % | $27,10 | $27,78 | $26,49 | 323,40K |
| 2026-07-23 | $26,90 | -4,51 % | $27,17 | $27,56 | $26,35 | 524,20K |
| 2026-07-22 | $28,17 | +4,64 % | $27,60 | $28,68 | $27,60 | 819,90K |
| 2026-07-21 | $26,92 | +7,42 % | $25,80 | $26,98 | $25,70 | 478,00K |
| 2026-07-20 | $25,06 | -0,48 % | $25,02 | $25,44 | $24,95 | 599,70K |
| 2026-07-17 | $25,18 | -0,51 % | $24,85 | $25,76 | $24,59 | 572,40K |
| 2026-07-16 | $25,31 | -8,06 % | $26,88 | $27,20 | $24,91 | 1,01M |
| 2026-07-15 | $27,53 | +2,15 % | $26,97 | $27,85 | $26,00 | 835,30K |
| 2026-07-14 | $26,95 | +3,45 % | $27,26 | $27,57 | $26,58 | 537,50K |
| 2026-07-13 | $26,05 | -4,37 % | $26,64 | $26,80 | $25,57 | 437,80K |
| 2026-07-10 | $27,24 | -0,80 % | $27,23 | $27,79 | $26,94 | 467,40K |
| 2026-07-09 | $27,46 | +5,41 % | $26,74 | $28,07 | $26,34 | 724,10K |
| 2026-07-08 | $26,05 | -3,30 % | $26,21 | $26,79 | $25,20 | 718,70K |
| 2026-07-07 | $26,94 | -4,33 % | $28,00 | $28,04 | $26,50 | 604,80K |
| 2026-07-06 | $28,16 | -1,88 % | $29,31 | $29,49 | $27,88 | 500,20K |
| 2026-07-02 | $28,70 | +6,10 % | $28,00 | $28,71 | $27,79 | 911,50K |
| 2026-07-01 | $27,05 | +1,46 % | $26,47 | $28,16 | $26,45 | 514,20K |
| 2026-06-30 | $26,66 | -0,49 % | $26,84 | $26,96 | $25,91 | 959,60K |
| 2026-06-29 | $26,79 | -0,41 % | $26,56 | $26,88 | $25,99 | 791,50K |
| 2026-06-26 | $26,90 | +3,38 % | $26,23 | $27,67 | $26,19 | 900,30K |
| 2026-06-25 | $26,02 | +1,96 % | $26,19 | $26,54 | $25,33 | 1,17M |
| 2026-06-24 | $25,52 | -2,15 % | $25,00 | $25,92 | $24,79 | 1,36M |
| 2026-06-23 | $26,08 | -7,02 % | $26,70 | $27,22 | $26,00 | 1,19M |
| 2026-06-22 | $28,05 | -2,26 % | $27,64 | $28,51 | $27,60 | 1,03M |
| 2026-06-18 | $28,70 | -4,33 % | $29,86 | $30,95 | $27,66 | 6,11M |
| 2026-06-17 | $30,00 | -2,76 % | $30,71 | $32,43 | $29,98 | 2,01M |
| 2026-06-16 | $30,85 | +2,73 % | $30,24 | $30,97 | $29,67 | 1,30M |
| 2026-06-15 | $30,03 | +6,83 % | $30,00 | $31,25 | $29,81 | 1,49M |
| 2026-06-12 | $28,11 | +7,87 % | $26,73 | $28,36 | $26,21 | 1,06M |
| 2026-06-11 | $26,06 | +4,70 % | $24,95 | $26,25 | $24,58 | 855,00K |
| 2026-06-10 | $24,89 | -4,34 % | $25,20 | $26,03 | $24,84 | 764,60K |
| 2026-06-09 | $26,02 | -3,02 % | $27,01 | $27,11 | $24,94 | 746,50K |
| 2026-06-08 | $26,83 | +2,44 % | $26,94 | $27,14 | $26,40 | 665,30K |
| 2026-06-05 | $26,19 | -11,34 % | $29,00 | $29,01 | $25,91 | 955,20K |
| 2026-06-04 | $29,54 | +1,44 % | $29,66 | $30,33 | $29,48 | 372,10K |