25,720€
-2,13%
Echtzeit-Aktienkurs Seabridge Gold Inc.
Bid:
Ask:
Aktienkurse zur Seabridge Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 24,12 | 24,91 | 23,97 | 24,04 | -0,12% | 6.650,00 |
| 04.05.2026 | 24,02 | 24,39 | 23,53 | 24,07 | 0,88% | 28,00 |
| 30.04.2026 | 22,93 | 24,10 | 22,89 | 23,86 | 3,92% | 390,00 |
| 29.04.2026 | 24,26 | 24,44 | 22,82 | 22,96 | -5,05% | 1.464,00 |
| 28.04.2026 | 25,65 | 25,86 | 23,98 | 24,18 | -6,21% | 27,00 |
| 27.04.2026 | 25,66 | 26,14 | 25,24 | 25,78 | 0,39% | 28,00 |
| 24.04.2026 | 25,87 | 26,02 | 25,49 | 25,68 | -0,39% | 6.365,00 |
| 23.04.2026 | 26,41 | 26,72 | 25,31 | 25,78 | -2,72% | 2.098,00 |
| 22.04.2026 | 26,65 | 27,38 | 26,38 | 26,50 | 0,80% | 56,00 |
| 21.04.2026 | 28,11 | 28,27 | 26,19 | 26,29 | -6,37% | 41,00 |
| 20.04.2026 | 28,33 | 28,41 | 27,60 | 28,08 | -1,89% | 10.029,00 |
| 17.04.2026 | 26,75 | 28,90 | 26,73 | 28,62 | 7,19% | 215,00 |
| 16.04.2026 | 26,45 | 27,01 | 26,40 | 26,70 | 1,29% | - |
| 15.04.2026 | 26,91 | 27,09 | 26,09 | 26,36 | -2,08% | - |
| 14.04.2026 | 26,66 | 27,33 | 26,63 | 26,92 | 0,82% | - |
| 13.04.2026 | 26,40 | 27,29 | 25,80 | 26,70 | 0,30% | 7.700,00 |
| 10.04.2026 | 27,76 | 28,28 | 26,39 | 26,62 | -4,04% | 27,00 |
| 09.04.2026 | 26,95 | 27,91 | 26,42 | 27,74 | 1,76% | 40,00 |
| 08.04.2026 | 27,41 | 28,24 | 26,76 | 27,26 | 2,71% | 20.446,00 |
| 07.04.2026 | 26,38 | 26,88 | 25,43 | 26,54 | 1,53% | 17.153,00 |
| 02.04.2026 | 25,85 | 26,48 | 24,37 | 26,14 | -0,15% | 1.680,00 |
| 01.04.2026 | 24,60 | 26,66 | 24,60 | 26,18 | 7,08% | 13.500,00 |
| 31.03.2026 | 22,60 | 24,56 | 22,57 | 24,45 | 9,25% | 2.365,00 |
| 30.03.2026 | 22,65 | 23,30 | 22,14 | 22,38 | -0,44% | 857,00 |
| 27.03.2026 | 22,31 | 22,83 | 21,42 | 22,48 | 2,84% | 16.197,00 |
| 26.03.2026 | 22,62 | 22,74 | 21,64 | 21,86 | -4,04% | 1.656,00 |
| 25.03.2026 | 23,02 | 24,19 | 22,67 | 22,78 | -1,13% | 21.241,00 |
| 24.03.2026 | 22,28 | 23,04 | 21,55 | 23,04 | 3,41% | 1.017,00 |
| 23.03.2026 | 20,79 | 22,73 | 19,54 | 22,28 | 4,55% | 18.967,00 |
| 20.03.2026 | 21,46 | 22,07 | 20,63 | 21,31 | -0,70% | 4.634,00 |
| 19.03.2026 | 23,31 | 23,57 | 20,53 | 21,46 | -8,76% | 1.883,00 |
| 18.03.2026 | 26,94 | 26,98 | 23,36 | 23,52 | -12,17% | 3.991,00 |
| 17.03.2026 | 27,11 | 27,72 | 26,59 | 26,78 | -1,47% | 168,00 |
| 16.03.2026 | 27,11 | 28,03 | 26,33 | 27,18 | -0,88% | 44,00 |
| 13.03.2026 | 28,37 | 28,50 | 26,80 | 27,42 | -3,38% | 50,00 |
| 12.03.2026 | 29,09 | 30,06 | 27,91 | 28,38 | -2,87% | 4.400,00 |
| 11.03.2026 | 29,95 | 30,07 | 28,28 | 29,22 | -2,79% | 360,00 |
| 10.03.2026 | 29,37 | 30,53 | 29,25 | 30,06 | 2,87% | 35.048,00 |
| 09.03.2026 | 28,42 | 29,34 | 27,07 | 29,22 | 1,25% | 1.777,00 |
| 06.03.2026 | 28,75 | 29,37 | 27,48 | 28,86 | 0,84% | 675,00 |
| 05.03.2026 | 30,03 | 30,11 | 27,83 | 28,62 | -4,66% | 2.305,00 |
| 04.03.2026 | 30,81 | 31,94 | 29,79 | 30,02 | -1,77% | 752,00 |
| 03.03.2026 | 33,30 | 33,31 | 29,52 | 30,56 | -9,05% | 1.876,00 |
| 02.03.2026 | 33,99 | 35,56 | 32,37 | 33,60 | 0,96% | 2.193,00 |
| 27.02.2026 | 32,63 | 33,34 | 32,44 | 33,28 | 1,90% | 6.033,00 |
| 26.02.2026 | 31,95 | 32,82 | 31,33 | 32,66 | 1,87% | - |
| 25.02.2026 | 31,69 | 32,60 | 31,68 | 32,06 | 0,94% | 1.856,00 |
| 24.02.2026 | 30,64 | 31,96 | 29,82 | 31,76 | 2,65% | 599,00 |
| 23.02.2026 | 30,07 | 31,41 | 29,95 | 30,94 | 2,72% | 306,00 |
| 20.02.2026 | 29,64 | 30,48 | 29,11 | 30,12 | 2,17% | 245,00 |
| 19.02.2026 | 28,10 | 29,56 | 27,76 | 29,48 | 5,06% | 598,00 |
| 18.02.2026 | 27,85 | 28,48 | 27,58 | 28,06 | 1,52% | 1.225,00 |
| 17.02.2026 | 28,16 | 28,43 | 25,96 | 27,64 | -3,59% | 10.187,00 |
| 16.02.2026 | 28,71 | 28,81 | 28,60 | 28,67 | 0,03% | 3.750,00 |
| 13.02.2026 | 26,83 | 29,15 | 26,57 | 28,66 | 6,94% | 811,00 |
| 12.02.2026 | 29,07 | 29,10 | 26,68 | 26,80 | -7,59% | 2.579,00 |
| 11.02.2026 | 27,72 | 29,02 | 27,32 | 29,00 | 4,77% | 1.100,00 |
| 10.02.2026 | 27,17 | 27,86 | 26,81 | 27,68 | 1,24% | 2.833,00 |
| 09.02.2026 | 25,69 | 27,36 | 25,39 | 27,34 | 7,64% | 9.152,00 |
| 06.02.2026 | 23,66 | 25,66 | 23,56 | 25,40 | 6,95% | 1.829,00 |
| 05.02.2026 | 25,12 | 25,13 | 23,37 | 23,75 | -5,68% | - |
| 04.02.2026 | 25,61 | 26,01 | 23,92 | 25,18 | 0,40% | 916,00 |
| 03.02.2026 | 24,59 | 25,93 | 24,10 | 25,08 | 6,36% | 1.090,00 |
| 02.02.2026 | 22,41 | 24,69 | 21,79 | 23,58 | -1,13% | 10.272,00 |
| 30.01.2026 | 26,72 | 27,09 | 22,22 | 23,85 | -14,82% | 3.043,00 |
| 29.01.2026 | 29,93 | 30,36 | 26,76 | 28,00 | -3,65% | 2.420,00 |
| 28.01.2026 | 29,00 | 29,41 | 28,10 | 29,06 | 1,89% | 2.221,00 |
| 27.01.2026 | 28,55 | 28,82 | 27,15 | 28,52 | 0,35% | 23.443,00 |
| 26.01.2026 | 31,64 | 32,43 | 28,42 | 28,42 | -7,49% | 12.235,00 |
| 23.01.2026 | 31,58 | 32,33 | 30,26 | 30,72 | -2,17% | 3.436,00 |
| 22.01.2026 | 28,09 | 31,69 | 27,88 | 31,40 | 11,82% | 5.875,00 |
| 21.01.2026 | 28,79 | 29,51 | 27,59 | 28,08 | -0,57% | 2.639,00 |
| 20.01.2026 | 27,50 | 28,27 | 26,95 | 28,24 | 2,50% | 6.985,00 |
| 19.01.2026 | 27,15 | 27,69 | 26,50 | 27,55 | 3,49% | 5.549,00 |
| 16.01.2026 | 26,95 | 27,06 | 25,93 | 26,62 | -1,30% | 456,00 |
| 15.01.2026 | 27,00 | 27,35 | 26,43 | 26,97 | 0,11% | - |
| 14.01.2026 | 27,10 | 27,48 | 26,48 | 26,94 | 0,52% | - |
| 13.01.2026 | 26,74 | 27,22 | 26,37 | 26,80 | 0,22% | - |
| 12.01.2026 | 26,68 | 27,66 | 26,68 | 26,74 | 0,75% | 7.506,00 |
| 09.01.2026 | 26,83 | 27,20 | 26,22 | 26,54 | -1,19% | 60,00 |
| 08.01.2026 | 27,02 | 27,18 | 26,32 | 26,86 | -1,25% | 1.008,00 |
| 07.01.2026 | 27,29 | 27,29 | 25,38 | 27,20 | -0,66% | 1.273,00 |
| 06.01.2026 | 26,12 | 27,40 | 26,12 | 27,38 | 3,48% | 1.564,00 |
| 05.01.2026 | 26,01 | 27,78 | 25,47 | 26,46 | 3,85% | 3.616,00 |
| 02.01.2026 | 25,43 | 25,93 | 24,40 | 25,48 | -1,05% | 2.210,00 |
| 30.12.2025 | 25,22 | 25,83 | 25,20 | 25,75 | 1,86% | 273,00 |
| 29.12.2025 | 26,43 | 26,52 | 24,75 | 25,28 | -5,95% | 2.996,00 |
| 23.12.2025 | 26,37 | 27,02 | 25,73 | 26,88 | 2,13% | 1.484,00 |
| 22.12.2025 | 25,69 | 26,55 | 24,93 | 26,32 | 4,11% | 215,00 |
| 19.12.2025 | 24,33 | 25,55 | 24,07 | 25,28 | 4,16% | 1.080,00 |
| 18.12.2025 | 24,90 | 25,59 | 24,15 | 24,27 | -2,57% | 880,00 |
| 17.12.2025 | 24,98 | 25,62 | 24,66 | 24,91 | 0,28% | 1.013,00 |
| 16.12.2025 | 24,14 | 25,13 | 23,70 | 24,84 | 2,22% | 9.351,00 |
| 15.12.2025 | 25,69 | 25,79 | 24,00 | 24,30 | -4,86% | 1.504,00 |
| 12.12.2025 | 26,19 | 26,61 | 24,91 | 25,54 | -1,47% | 20.260,00 |
| 11.12.2025 | 24,53 | 25,95 | 24,47 | 25,92 | 4,52% | 480,00 |
| 10.12.2025 | 25,20 | 25,22 | 23,87 | 24,80 | -1,82% | 240,00 |
| 09.12.2025 | 24,59 | 25,50 | 24,56 | 25,26 | 2,43% | - |
| 08.12.2025 | 25,75 | 25,84 | 24,56 | 24,66 | -4,20% | 909,00 |
| 05.12.2025 | 26,36 | 26,92 | 25,50 | 25,74 | -2,28% | - |