Deutsche Märkte geschlossen

Skeena Resources Limited (SKE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
4,5300+0,0300 (+0,67%)
Börsenschluss: 04:00PM EST
4,4900 -0,04 (-0,88%)
Nachbörse: 05:32PM EST
Zeitraum:
03. Dez. 2022 - 03. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 20234,55004,61004,41004,53004,5300160.600
30. Nov. 20234,52004,55004,33004,50004,5000246.500
29. Nov. 20234,68004,78004,48004,51004,5100187.500
28. Nov. 20234,67004,67004,50004,62004,6200124.600
27. Nov. 20234,50004,68004,49004,60004,6000254.800
24. Nov. 20234,20004,46004,20004,46004,460048.100
22. Nov. 20234,11004,27004,11004,24004,240040.700
21. Nov. 20233,99004,23003,99004,10004,1000106.400
20. Nov. 20233,88004,01803,85003,95003,950097.900
17. Nov. 20234,06004,11003,93003,95003,9500117.200
16. Nov. 20233,76004,01003,67003,99003,9900147.700
15. Nov. 20233,94003,94003,66003,71003,7100226.300
14. Nov. 20233,47003,68003,42003,67003,6700228.500
13. Nov. 20233,40003,47003,33003,46003,4600141.400
10. Nov. 20233,35003,38003,23003,36003,360080.800
09. Nov. 20233,41003,54003,35003,40003,400066.500
08. Nov. 20233,30003,47003,25003,42003,4200157.700
07. Nov. 20233,16003,35003,04503,32003,3200183.800
06. Nov. 20233,34003,44503,23003,24003,2400160.100
03. Nov. 20233,37003,47003,28003,38003,3800320.700
02. Nov. 20233,42003,57003,34003,38003,3800171.200
01. Nov. 20233,56003,63003,41003,44003,4400156.600
31. Okt. 20233,76003,77003,59003,61003,6100109.500
30. Okt. 20234,00004,00003,77003,80003,800058.100
27. Okt. 20233,72003,90003,63003,85003,850086.100
26. Okt. 20233,76003,79003,59003,78003,7800182.800
25. Okt. 20234,08004,14003,74103,76003,7600200.700
24. Okt. 20234,32004,32004,07004,10004,1000174.900
23. Okt. 20234,48004,51004,31004,37004,3700106.200
20. Okt. 20234,53404,62004,39004,45004,450085.800
19. Okt. 20234,49204,50004,36004,47004,470044.700
18. Okt. 20234,60004,72004,50804,51004,510053.100
17. Okt. 20234,52004,62504,49004,57004,570067.100
16. Okt. 20234,50004,67404,48004,55004,550034.600
13. Okt. 20234,50004,63004,50004,54004,540051.800
12. Okt. 20234,41004,43004,35004,41004,410065.400
11. Okt. 20234,43004,43004,34004,39004,390036.700
10. Okt. 20234,57004,57004,35004,39004,390066.900
09. Okt. 20234,40004,54004,37204,47004,470025.700
06. Okt. 20234,38004,41704,28004,38004,3800160.500
05. Okt. 20234,31004,34004,24004,32004,320066.900
04. Okt. 20234,58004,58004,31004,31004,3100101.400
03. Okt. 20234,44004,59004,40004,55004,550061.800
02. Okt. 20234,51004,54004,41004,49004,490059.500
29. Sept. 20234,75004,79004,52004,60004,600048.800
28. Sept. 20234,51004,73004,51004,72004,720040.900
27. Sept. 20234,72004,76004,51004,57004,570062.400
26. Sept. 20234,77004,81004,72004,80004,800058.700
25. Sept. 20235,06005,06004,80004,85004,850037.500
22. Sept. 20235,09005,19005,01005,07005,070036.800
21. Sept. 20234,98005,08004,87005,04005,040059.800
20. Sept. 20234,81005,09004,81005,03005,030098.100
19. Sept. 20234,71004,80004,71004,78004,780040.200
18. Sept. 20234,75004,76004,59004,74004,740027.500
15. Sept. 20234,70004,76004,62004,69004,690042.900
14. Sept. 20234,61004,66004,54004,55004,550056.000
13. Sept. 20234,59004,63004,57004,60004,600022.500
12. Sept. 20234,65004,75004,57004,64004,640037.200
11. Sept. 20234,55004,73004,55004,70004,700045.200
08. Sept. 20234,53004,62004,47004,54004,540023.700
07. Sept. 20234,57004,61804,43004,45004,4500118.600
06. Sept. 20234,71004,80004,59004,63004,630074.700
05. Sept. 20234,80004,89004,70004,71004,710050.600
01. Sept. 20234,90005,03004,80504,81004,810036.700
31. Aug. 20235,06005,06004,88004,93004,930053.200
30. Aug. 20235,06005,18004,99005,02005,020048.900
29. Aug. 20234,86005,05504,85605,05005,050075.600
28. Aug. 20234,67004,92704,67004,86004,860050.700
25. Aug. 20234,87004,87004,60004,65004,650058.200
24. Aug. 20234,87004,89504,72004,81004,810031.500
23. Aug. 20234,73004,99404,73004,91004,910050.300
22. Aug. 20234,77004,77004,64004,73004,730020.300
21. Aug. 20234,71004,80504,65704,80004,800042.700
18. Aug. 20234,55004,68004,55004,64004,640023.600
17. Aug. 20234,63004,69504,56004,62004,620065.500
16. Aug. 20234,68004,72004,60004,60004,6000102.100
15. Aug. 20234,85004,85004,69004,74004,740047.700
14. Aug. 20234,93004,93004,69004,80004,800021.800
11. Aug. 20234,90004,97004,69004,97004,970027.100
10. Aug. 20234,82004,83004,66004,76004,760049.100
09. Aug. 20234,67004,69004,57004,69004,690042.600
08. Aug. 20234,71004,85004,67504,73004,730044.600
07. Aug. 20235,00005,00004,78004,79004,790031.800
04. Aug. 20235,08005,08004,96004,98004,980031.400
03. Aug. 20235,02005,02004,85004,96004,960021.400
02. Aug. 20235,09005,09004,81004,94004,940038.600
01. Aug. 20235,05005,11004,92005,06005,060032.500
31. Juli 20234,64005,28004,64005,16005,1600102.400
28. Juli 20234,66004,74004,63004,72004,720047.500
27. Juli 20234,78004,78004,64004,67004,670058.600
26. Juli 20234,99004,99004,78004,84004,840092.300
25. Juli 20234,93004,97004,89004,97004,970038.700
24. Juli 20234,91004,96304,86004,89004,890024.900
21. Juli 20234,98004,98004,90604,96004,960028.400
20. Juli 20235,12005,18504,94004,98004,980090.200
19. Juli 20235,21005,25005,15005,19005,190041.300
18. Juli 20235,25005,37005,13605,22005,220053.100
17. Juli 20235,16005,24005,12005,21005,210025.700
14. Juli 20235,30005,30005,15005,19005,190030.500
13. Juli 20235,34005,35005,19005,26005,260049.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...