Deutsche Märkte öffnen in 8 Stunden 37 Minuten

Skeena Resources Limited (SKE)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
4,5300-0,0600 (-1,31%)
Börsenschluss: 04:00PM EDT
4,5700 +0,04 (+0,88%)
Nachbörse: 05:29PM EDT
Zeitraum:
26. Mai 2023 - 26. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Mai 20244,67004,67004,48004,53004,5300417.900
23. Mai 20244,69004,76504,59004,59004,5900220.000
22. Mai 20244,89004,91004,67504,71004,7100275.200
21. Mai 20245,40005,51004,91504,94004,9400583.500
20. Mai 20245,21005,74005,17005,58005,5800320.600
17. Mai 20245,24005,37005,06005,11005,1100334.600
16. Mai 20245,20005,29505,13005,15005,1500223.300
15. Mai 20244,97005,21504,93005,20005,2000246.100
14. Mai 20245,00005,13004,86004,96004,9600212.500
13. Mai 20244,90004,99004,79004,83004,8300129.400
10. Mai 20245,26005,29804,94504,95004,9500136.900
09. Mai 20244,82005,20004,77005,20005,2000322.500
08. Mai 20244,76004,90004,69004,76004,7600148.500
07. Mai 20244,76004,86004,74004,83004,830095.700
06. Mai 20244,79004,88704,77104,81004,8100134.500
03. Mai 20244,84004,84004,63004,66004,6600172.800
02. Mai 20244,93004,93004,70004,74004,7400262.400
01. Mai 20244,77005,10004,73004,93004,9300304.900
30. Apr. 20244,89004,90004,71004,74004,7400214.000
29. Apr. 20244,97005,05004,80005,03005,0300130.100
26. Apr. 20244,72004,94004,69004,93004,9300202.800
25. Apr. 20244,62004,72504,51004,68004,6800219.500
24. Apr. 20244,77004,79004,62004,64004,6400148.900
23. Apr. 20244,48004,81004,41004,78004,7800223.900
22. Apr. 20244,64004,64004,38004,49004,4900283.600
19. Apr. 20244,62004,75004,61004,64004,6400217.100
18. Apr. 20244,66004,79004,64004,67004,6700178.500
17. Apr. 20244,75004,81004,58004,67004,6700198.400
16. Apr. 20244,60004,74004,52504,70004,7000219.700
15. Apr. 20244,70004,70004,49004,63004,6300217.600
12. Apr. 20244,90005,12004,59004,66004,6600526.000
11. Apr. 20244,71004,76504,60104,74004,7400218.000
10. Apr. 20244,69004,75004,58004,71004,7100275.800
09. Apr. 20244,77004,84004,69004,79004,7900393.700
08. Apr. 20244,75004,82004,57004,63004,6300280.400
05. Apr. 20244,62004,78004,55004,73004,7300109.700
04. Apr. 20244,85004,86004,61004,61004,6100154.500
03. Apr. 20244,68004,86004,60004,85004,8500314.700
02. Apr. 20244,63004,68004,58004,68004,6800114.600
01. Apr. 20244,70004,84004,57004,66004,6600191.700
28. März 20244,46004,75004,42004,62004,6200243.700
27. März 20244,23004,47004,23004,45004,4500162.900
26. März 20244,44004,46004,24004,24004,240099.300
25. März 20244,34004,48004,30004,33004,3300139.100
22. März 20244,43004,46004,28504,37004,370074.900
21. März 20244,60004,62004,40004,42004,4200120.800
20. März 20244,12004,47204,11004,44004,4400104.100
19. März 20244,26004,26004,14004,16004,160090.000
18. März 20244,49004,51004,26004,29004,2900117.400
15. März 20244,44004,53004,37004,45004,4500133.800
14. März 20244,47004,47004,28004,41004,4100151.600
13. März 20244,42004,65004,39004,50004,5000245.100
12. März 20244,50004,50004,25004,40004,4000248.800
11. März 20244,35004,57004,35004,51004,5100319.000
08. März 20244,56004,61004,41004,41004,4100191.900
07. März 20244,55004,59004,47004,55004,5500161.400
06. März 20244,17004,52004,17004,48004,4800313.200
05. März 20244,08004,22004,04004,22004,2200165.300
04. März 20244,11004,11003,90004,02004,0200186.100
01. März 20243,69004,02503,59004,02004,0200426.600
29. Feb. 20243,55003,66003,50003,66003,6600335.600
28. Feb. 20243,49003,55003,44003,51003,5100117.000
27. Feb. 20243,43003,51003,29003,49003,4900254.400
26. Feb. 20243,52003,52003,37003,41003,4100204.900
23. Feb. 20243,43003,55003,38003,53003,5300229.300
22. Feb. 20243,59003,59003,40003,48003,4800145.900
21. Feb. 20243,71003,73003,50003,57003,5700153.100
20. Feb. 20243,85003,85003,58003,70003,7000190.800
16. Feb. 20243,80003,84003,71003,82003,8200111.100
15. Feb. 20243,80003,89003,71003,80003,8000171.500
14. Feb. 20244,00004,00003,70003,71003,7100317.800
13. Feb. 20244,22004,22003,92704,00004,0000206.800
12. Feb. 20244,21004,31004,21004,29004,290057.200
09. Feb. 20244,29004,36004,17004,21004,210097.000
08. Feb. 20244,35004,40004,27004,35004,350090.600
07. Feb. 20244,32004,36004,26004,33004,330066.800
06. Feb. 20244,53004,59004,37004,39004,390072.400
05. Feb. 20244,46004,57004,40004,56004,560084.200
02. Feb. 20244,65004,65004,41004,61004,6100124.200
01. Feb. 20244,60004,78004,44004,75004,7500108.000
31. Jan. 20244,84004,95004,55004,56004,5600274.800
30. Jan. 20244,71004,86004,57004,86004,8600250.300
29. Jan. 20244,21004,74004,18004,70004,7000384.100
26. Jan. 20244,20004,24004,14004,21004,2100197.800
25. Jan. 20244,26004,26004,10004,21004,2100188.300
24. Jan. 20244,25004,37004,01004,22004,2200177.000
23. Jan. 20244,05004,23004,05004,22004,2200121.500
22. Jan. 20244,00004,08503,98504,06004,0600107.700
19. Jan. 20244,05004,08903,90004,07004,0700216.700
18. Jan. 20244,15004,15003,97004,01004,0100161.300
17. Jan. 20244,20004,20004,08004,15004,1500217.600
16. Jan. 20244,32004,32004,14004,21004,2100118.900
12. Jan. 20244,25004,44004,24004,33004,3300101.100
11. Jan. 20244,15004,22004,03004,13004,1300194.600
10. Jan. 20244,22004,29904,13004,19004,1900150.500
09. Jan. 20244,42004,42004,25004,26004,2600109.700
08. Jan. 20244,40004,44004,32004,41004,4100156.800
05. Jan. 20244,35004,44004,28004,36004,3600123.500
04. Jan. 20244,59004,59004,35004,37004,3700192.700
03. Jan. 20244,60004,62004,50004,52004,5200183.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...