Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,61 (+0,82%) Gold
2.091,70 +34,50 (+1,68%) EUR/USD
1,0885 -0,0008 (-0,08%) Bitcoin EUR
36.435,00 +763,84 (+2,14%)
Skeena Resources Limited (SKE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Zeitraum:
03. Dez. 2022 - 03. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 01. Dez. 2023 | 4,5500 | 4,6100 | 4,4100 | 4,5300 | 4,5300 | 160.600 |
| 30. Nov. 2023 | 4,5200 | 4,5500 | 4,3300 | 4,5000 | 4,5000 | 246.500 |
| 29. Nov. 2023 | 4,6800 | 4,7800 | 4,4800 | 4,5100 | 4,5100 | 187.500 |
| 28. Nov. 2023 | 4,6700 | 4,6700 | 4,5000 | 4,6200 | 4,6200 | 124.600 |
| 27. Nov. 2023 | 4,5000 | 4,6800 | 4,4900 | 4,6000 | 4,6000 | 254.800 |
| 24. Nov. 2023 | 4,2000 | 4,4600 | 4,2000 | 4,4600 | 4,4600 | 48.100 |
| 22. Nov. 2023 | 4,1100 | 4,2700 | 4,1100 | 4,2400 | 4,2400 | 40.700 |
| 21. Nov. 2023 | 3,9900 | 4,2300 | 3,9900 | 4,1000 | 4,1000 | 106.400 |
| 20. Nov. 2023 | 3,8800 | 4,0180 | 3,8500 | 3,9500 | 3,9500 | 97.900 |
| 17. Nov. 2023 | 4,0600 | 4,1100 | 3,9300 | 3,9500 | 3,9500 | 117.200 |
| 16. Nov. 2023 | 3,7600 | 4,0100 | 3,6700 | 3,9900 | 3,9900 | 147.700 |
| 15. Nov. 2023 | 3,9400 | 3,9400 | 3,6600 | 3,7100 | 3,7100 | 226.300 |
| 14. Nov. 2023 | 3,4700 | 3,6800 | 3,4200 | 3,6700 | 3,6700 | 228.500 |
| 13. Nov. 2023 | 3,4000 | 3,4700 | 3,3300 | 3,4600 | 3,4600 | 141.400 |
| 10. Nov. 2023 | 3,3500 | 3,3800 | 3,2300 | 3,3600 | 3,3600 | 80.800 |
| 09. Nov. 2023 | 3,4100 | 3,5400 | 3,3500 | 3,4000 | 3,4000 | 66.500 |
| 08. Nov. 2023 | 3,3000 | 3,4700 | 3,2500 | 3,4200 | 3,4200 | 157.700 |
| 07. Nov. 2023 | 3,1600 | 3,3500 | 3,0450 | 3,3200 | 3,3200 | 183.800 |
| 06. Nov. 2023 | 3,3400 | 3,4450 | 3,2300 | 3,2400 | 3,2400 | 160.100 |
| 03. Nov. 2023 | 3,3700 | 3,4700 | 3,2800 | 3,3800 | 3,3800 | 320.700 |
| 02. Nov. 2023 | 3,4200 | 3,5700 | 3,3400 | 3,3800 | 3,3800 | 171.200 |
| 01. Nov. 2023 | 3,5600 | 3,6300 | 3,4100 | 3,4400 | 3,4400 | 156.600 |
| 31. Okt. 2023 | 3,7600 | 3,7700 | 3,5900 | 3,6100 | 3,6100 | 109.500 |
| 30. Okt. 2023 | 4,0000 | 4,0000 | 3,7700 | 3,8000 | 3,8000 | 58.100 |
| 27. Okt. 2023 | 3,7200 | 3,9000 | 3,6300 | 3,8500 | 3,8500 | 86.100 |
| 26. Okt. 2023 | 3,7600 | 3,7900 | 3,5900 | 3,7800 | 3,7800 | 182.800 |
| 25. Okt. 2023 | 4,0800 | 4,1400 | 3,7410 | 3,7600 | 3,7600 | 200.700 |
| 24. Okt. 2023 | 4,3200 | 4,3200 | 4,0700 | 4,1000 | 4,1000 | 174.900 |
| 23. Okt. 2023 | 4,4800 | 4,5100 | 4,3100 | 4,3700 | 4,3700 | 106.200 |
| 20. Okt. 2023 | 4,5340 | 4,6200 | 4,3900 | 4,4500 | 4,4500 | 85.800 |
| 19. Okt. 2023 | 4,4920 | 4,5000 | 4,3600 | 4,4700 | 4,4700 | 44.700 |
| 18. Okt. 2023 | 4,6000 | 4,7200 | 4,5080 | 4,5100 | 4,5100 | 53.100 |
| 17. Okt. 2023 | 4,5200 | 4,6250 | 4,4900 | 4,5700 | 4,5700 | 67.100 |
| 16. Okt. 2023 | 4,5000 | 4,6740 | 4,4800 | 4,5500 | 4,5500 | 34.600 |
| 13. Okt. 2023 | 4,5000 | 4,6300 | 4,5000 | 4,5400 | 4,5400 | 51.800 |
| 12. Okt. 2023 | 4,4100 | 4,4300 | 4,3500 | 4,4100 | 4,4100 | 65.400 |
| 11. Okt. 2023 | 4,4300 | 4,4300 | 4,3400 | 4,3900 | 4,3900 | 36.700 |
| 10. Okt. 2023 | 4,5700 | 4,5700 | 4,3500 | 4,3900 | 4,3900 | 66.900 |
| 09. Okt. 2023 | 4,4000 | 4,5400 | 4,3720 | 4,4700 | 4,4700 | 25.700 |
| 06. Okt. 2023 | 4,3800 | 4,4170 | 4,2800 | 4,3800 | 4,3800 | 160.500 |
| 05. Okt. 2023 | 4,3100 | 4,3400 | 4,2400 | 4,3200 | 4,3200 | 66.900 |
| 04. Okt. 2023 | 4,5800 | 4,5800 | 4,3100 | 4,3100 | 4,3100 | 101.400 |
| 03. Okt. 2023 | 4,4400 | 4,5900 | 4,4000 | 4,5500 | 4,5500 | 61.800 |
| 02. Okt. 2023 | 4,5100 | 4,5400 | 4,4100 | 4,4900 | 4,4900 | 59.500 |
| 29. Sept. 2023 | 4,7500 | 4,7900 | 4,5200 | 4,6000 | 4,6000 | 48.800 |
| 28. Sept. 2023 | 4,5100 | 4,7300 | 4,5100 | 4,7200 | 4,7200 | 40.900 |
| 27. Sept. 2023 | 4,7200 | 4,7600 | 4,5100 | 4,5700 | 4,5700 | 62.400 |
| 26. Sept. 2023 | 4,7700 | 4,8100 | 4,7200 | 4,8000 | 4,8000 | 58.700 |
| 25. Sept. 2023 | 5,0600 | 5,0600 | 4,8000 | 4,8500 | 4,8500 | 37.500 |
| 22. Sept. 2023 | 5,0900 | 5,1900 | 5,0100 | 5,0700 | 5,0700 | 36.800 |
| 21. Sept. 2023 | 4,9800 | 5,0800 | 4,8700 | 5,0400 | 5,0400 | 59.800 |
| 20. Sept. 2023 | 4,8100 | 5,0900 | 4,8100 | 5,0300 | 5,0300 | 98.100 |
| 19. Sept. 2023 | 4,7100 | 4,8000 | 4,7100 | 4,7800 | 4,7800 | 40.200 |
| 18. Sept. 2023 | 4,7500 | 4,7600 | 4,5900 | 4,7400 | 4,7400 | 27.500 |
| 15. Sept. 2023 | 4,7000 | 4,7600 | 4,6200 | 4,6900 | 4,6900 | 42.900 |
| 14. Sept. 2023 | 4,6100 | 4,6600 | 4,5400 | 4,5500 | 4,5500 | 56.000 |
| 13. Sept. 2023 | 4,5900 | 4,6300 | 4,5700 | 4,6000 | 4,6000 | 22.500 |
| 12. Sept. 2023 | 4,6500 | 4,7500 | 4,5700 | 4,6400 | 4,6400 | 37.200 |
| 11. Sept. 2023 | 4,5500 | 4,7300 | 4,5500 | 4,7000 | 4,7000 | 45.200 |
| 08. Sept. 2023 | 4,5300 | 4,6200 | 4,4700 | 4,5400 | 4,5400 | 23.700 |
| 07. Sept. 2023 | 4,5700 | 4,6180 | 4,4300 | 4,4500 | 4,4500 | 118.600 |
| 06. Sept. 2023 | 4,7100 | 4,8000 | 4,5900 | 4,6300 | 4,6300 | 74.700 |
| 05. Sept. 2023 | 4,8000 | 4,8900 | 4,7000 | 4,7100 | 4,7100 | 50.600 |
| 01. Sept. 2023 | 4,9000 | 5,0300 | 4,8050 | 4,8100 | 4,8100 | 36.700 |
| 31. Aug. 2023 | 5,0600 | 5,0600 | 4,8800 | 4,9300 | 4,9300 | 53.200 |
| 30. Aug. 2023 | 5,0600 | 5,1800 | 4,9900 | 5,0200 | 5,0200 | 48.900 |
| 29. Aug. 2023 | 4,8600 | 5,0550 | 4,8560 | 5,0500 | 5,0500 | 75.600 |
| 28. Aug. 2023 | 4,6700 | 4,9270 | 4,6700 | 4,8600 | 4,8600 | 50.700 |
| 25. Aug. 2023 | 4,8700 | 4,8700 | 4,6000 | 4,6500 | 4,6500 | 58.200 |
| 24. Aug. 2023 | 4,8700 | 4,8950 | 4,7200 | 4,8100 | 4,8100 | 31.500 |
| 23. Aug. 2023 | 4,7300 | 4,9940 | 4,7300 | 4,9100 | 4,9100 | 50.300 |
| 22. Aug. 2023 | 4,7700 | 4,7700 | 4,6400 | 4,7300 | 4,7300 | 20.300 |
| 21. Aug. 2023 | 4,7100 | 4,8050 | 4,6570 | 4,8000 | 4,8000 | 42.700 |
| 18. Aug. 2023 | 4,5500 | 4,6800 | 4,5500 | 4,6400 | 4,6400 | 23.600 |
| 17. Aug. 2023 | 4,6300 | 4,6950 | 4,5600 | 4,6200 | 4,6200 | 65.500 |
| 16. Aug. 2023 | 4,6800 | 4,7200 | 4,6000 | 4,6000 | 4,6000 | 102.100 |
| 15. Aug. 2023 | 4,8500 | 4,8500 | 4,6900 | 4,7400 | 4,7400 | 47.700 |
| 14. Aug. 2023 | 4,9300 | 4,9300 | 4,6900 | 4,8000 | 4,8000 | 21.800 |
| 11. Aug. 2023 | 4,9000 | 4,9700 | 4,6900 | 4,9700 | 4,9700 | 27.100 |
| 10. Aug. 2023 | 4,8200 | 4,8300 | 4,6600 | 4,7600 | 4,7600 | 49.100 |
| 09. Aug. 2023 | 4,6700 | 4,6900 | 4,5700 | 4,6900 | 4,6900 | 42.600 |
| 08. Aug. 2023 | 4,7100 | 4,8500 | 4,6750 | 4,7300 | 4,7300 | 44.600 |
| 07. Aug. 2023 | 5,0000 | 5,0000 | 4,7800 | 4,7900 | 4,7900 | 31.800 |
| 04. Aug. 2023 | 5,0800 | 5,0800 | 4,9600 | 4,9800 | 4,9800 | 31.400 |
| 03. Aug. 2023 | 5,0200 | 5,0200 | 4,8500 | 4,9600 | 4,9600 | 21.400 |
| 02. Aug. 2023 | 5,0900 | 5,0900 | 4,8100 | 4,9400 | 4,9400 | 38.600 |
| 01. Aug. 2023 | 5,0500 | 5,1100 | 4,9200 | 5,0600 | 5,0600 | 32.500 |
| 31. Juli 2023 | 4,6400 | 5,2800 | 4,6400 | 5,1600 | 5,1600 | 102.400 |
| 28. Juli 2023 | 4,6600 | 4,7400 | 4,6300 | 4,7200 | 4,7200 | 47.500 |
| 27. Juli 2023 | 4,7800 | 4,7800 | 4,6400 | 4,6700 | 4,6700 | 58.600 |
| 26. Juli 2023 | 4,9900 | 4,9900 | 4,7800 | 4,8400 | 4,8400 | 92.300 |
| 25. Juli 2023 | 4,9300 | 4,9700 | 4,8900 | 4,9700 | 4,9700 | 38.700 |
| 24. Juli 2023 | 4,9100 | 4,9630 | 4,8600 | 4,8900 | 4,8900 | 24.900 |
| 21. Juli 2023 | 4,9800 | 4,9800 | 4,9060 | 4,9600 | 4,9600 | 28.400 |
| 20. Juli 2023 | 5,1200 | 5,1850 | 4,9400 | 4,9800 | 4,9800 | 90.200 |
| 19. Juli 2023 | 5,2100 | 5,2500 | 5,1500 | 5,1900 | 5,1900 | 41.300 |
| 18. Juli 2023 | 5,2500 | 5,3700 | 5,1360 | 5,2200 | 5,2200 | 53.100 |
| 17. Juli 2023 | 5,1600 | 5,2400 | 5,1200 | 5,2100 | 5,2100 | 25.700 |
| 14. Juli 2023 | 5,3000 | 5,3000 | 5,1500 | 5,1900 | 5,1900 | 30.500 |
| 13. Juli 2023 | 5,3400 | 5,3500 | 5,1900 | 5,2600 | 5,2600 | 49.200 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
