11,810$
-5,52%
Echtzeit-Aktienkurs Seabridge Gold Inc.
Bid:
Ask:
Aktienkurse zur Seabridge Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 12,50 | 12,56 | 11,79 | 11,81 | -5,52% | 882.943,00 |
| 17.12.2024 | 12,80 | 12,80 | 12,41 | 12,50 | -3,99% | 852.649,00 |
| 16.12.2024 | 13,38 | 13,41 | 12,97 | 13,02 | -2,76% | 478.748,00 |
| 13.12.2024 | 13,60 | 13,61 | 13,21 | 13,39 | -2,26% | 484.344,00 |
| 12.12.2024 | 14,00 | 14,00 | 13,70 | 13,70 | -3,72% | 339.672,00 |
| 11.12.2024 | 13,72 | 14,28 | 13,68 | 14,23 | 4,63% | 600.376,00 |
| 10.12.2024 | 13,84 | 13,98 | 13,59 | 13,60 | -0,22% | 326.503,00 |
| 09.12.2024 | 13,85 | 14,21 | 13,57 | 13,63 | 1,72% | 671.143,00 |
| 06.12.2024 | 13,79 | 13,80 | 13,22 | 13,40 | -3,25% | 650.102,00 |
| 05.12.2024 | 13,87 | 14,25 | 13,75 | 13,85 | -0,50% | 370.586,00 |
| 04.12.2024 | 14,12 | 14,30 | 13,85 | 13,92 | -2,38% | 495.306,00 |
| 03.12.2024 | 14,14 | 14,51 | 14,10 | 14,26 | 1,64% | 415.365,00 |
| 02.12.2024 | 14,14 | 14,34 | 13,91 | 14,03 | -2,50% | 375.552,00 |
| 29.11.2024 | 14,47 | 14,70 | 14,36 | 14,39 | 0,35% | 224.310,00 |
| 27.11.2024 | 14,34 | 14,65 | 14,28 | 14,34 | 0,70% | 370.577,00 |
| 26.11.2024 | 14,41 | 14,41 | 13,80 | 14,24 | -1,86% | 688.581,00 |
| 25.11.2024 | 14,50 | 14,58 | 14,18 | 14,51 | -3,84% | 696.649,00 |
| 22.11.2024 | 15,20 | 15,41 | 15,05 | 15,09 | 2,24% | 469.157,00 |
| 20.11.2024 | 14,89 | 14,97 | 14,68 | 14,76 | -1,01% | 323.692,00 |
| 19.11.2024 | 14,95 | 14,95 | 14,59 | 14,91 | 1,50% | 396.516,00 |
| 18.11.2024 | 14,66 | 14,98 | 14,59 | 14,69 | 3,31% | 554.363,00 |
| 15.11.2024 | 14,78 | 14,81 | 14,11 | 14,22 | -2,40% | 1.329.434,00 |
| 14.11.2024 | 14,05 | 14,76 | 14,02 | 14,57 | 2,61% | 1.773.309,00 |
| 13.11.2024 | 14,50 | 14,68 | 14,03 | 14,20 | -3,66% | 872.529,00 |
| 12.11.2024 | 14,99 | 15,35 | 14,47 | 14,74 | -3,28% | 1.381.944,00 |
| 11.11.2024 | 16,00 | 16,08 | 14,95 | 15,24 | -9,07% | 1.570.182,00 |
| 08.11.2024 | 17,22 | 17,30 | 16,60 | 16,76 | -3,40% | 469.364,00 |
| 07.11.2024 | 17,30 | 17,45 | 17,02 | 17,35 | 1,82% | 332.325,00 |
| 06.11.2024 | 16,36 | 17,20 | 16,30 | 17,04 | 0,06% | 717.352,00 |
| 05.11.2024 | 17,23 | 17,34 | 16,99 | 17,03 | -0,35% | 286.020,00 |
| 04.11.2024 | 17,20 | 17,29 | 16,98 | 17,09 | -0,12% | 320.186,00 |
| 01.11.2024 | 17,62 | 17,63 | 17,11 | 17,11 | -1,84% | 393.803,00 |
| 31.10.2024 | 18,00 | 18,16 | 17,21 | 17,43 | -5,22% | 619.372,00 |
| 30.10.2024 | 19,03 | 19,03 | 18,13 | 18,39 | -3,36% | 449.723,00 |
| 29.10.2024 | 18,72 | 19,09 | 18,61 | 19,03 | 2,37% | 349.373,00 |
| 28.10.2024 | 18,69 | 18,82 | 18,41 | 18,59 | -0,54% | 457.745,00 |
| 25.10.2024 | 18,96 | 19,10 | 18,54 | 18,69 | -2,45% | 491.843,00 |
| 24.10.2024 | 19,45 | 19,50 | 18,68 | 19,16 | -0,26% | 638.315,00 |
| 23.10.2024 | 20,16 | 20,16 | 19,02 | 19,21 | -6,43% | 788.795,00 |
| 22.10.2024 | 19,72 | 20,55 | 19,59 | 20,53 | 6,04% | 1.051.358,00 |
| 21.10.2024 | 19,20 | 19,62 | 19,16 | 19,36 | 3,14% | 908.698,00 |
| 18.10.2024 | 17,59 | 18,92 | 17,58 | 18,77 | 8,12% | 1.081.000,00 |
| 17.10.2024 | 17,50 | 17,57 | 17,20 | 17,36 | 0,64% | 389.846,00 |
| 16.10.2024 | 17,60 | 17,77 | 17,23 | 17,25 | -0,98% | 298.046,00 |
| 15.10.2024 | 17,05 | 17,43 | 16,89 | 17,42 | 1,87% | 322.325,00 |
| 14.10.2024 | 16,97 | 17,12 | 16,77 | 17,10 | 0,12% | 278.821,00 |
| 11.10.2024 | 17,34 | 17,49 | 17,02 | 17,08 | -0,87% | 269.100,00 |
| 10.10.2024 | 16,85 | 17,29 | 16,85 | 17,23 | 2,32% | 316.525,00 |
| 09.10.2024 | 16,60 | 16,85 | 16,32 | 16,84 | 0,90% | 462.030,00 |
| 08.10.2024 | 16,52 | 16,73 | 16,36 | 16,69 | 0,18% | 372.219,00 |
| 07.10.2024 | 16,80 | 16,82 | 16,43 | 16,66 | -0,54% | 416.236,00 |
| 04.10.2024 | 16,74 | 17,16 | 16,59 | 16,75 | 0,30% | 213.719,00 |
| 03.10.2024 | 16,74 | 16,89 | 16,50 | 16,70 | -1,42% | 205.505,00 |
| 02.10.2024 | 17,00 | 17,12 | 16,76 | 16,94 | -0,59% | 240.997,00 |
| 01.10.2024 | 17,01 | 17,24 | 16,76 | 17,04 | 1,49% | 300.660,00 |
| 30.09.2024 | 17,07 | 17,07 | 16,62 | 16,79 | -2,50% | 404.517,00 |
| 27.09.2024 | 17,83 | 17,87 | 17,14 | 17,22 | -3,04% | 455.709,00 |
| 26.09.2024 | 17,62 | 17,86 | 17,50 | 17,76 | 1,20% | 351.783,00 |
| 25.09.2024 | 17,57 | 17,82 | 17,36 | 17,55 | -0,11% | 330.703,00 |
| 24.09.2024 | 17,30 | 17,69 | 17,16 | 17,57 | 2,81% | 407.780,00 |
| 23.09.2024 | 17,55 | 17,75 | 17,09 | 17,09 | -2,01% | 341.939,00 |
| 20.09.2024 | 17,50 | 17,58 | 17,25 | 17,44 | 1,40% | 638.683,00 |
| 19.09.2024 | 17,61 | 17,61 | 17,06 | 17,20 | 0,41% | 288.031,00 |
| 18.09.2024 | 17,62 | 18,03 | 17,12 | 17,13 | -1,83% | 444.710,00 |
| 17.09.2024 | 17,62 | 17,74 | 17,37 | 17,45 | -1,02% | 250.359,00 |
| 16.09.2024 | 17,75 | 17,86 | 17,43 | 17,63 | -1,01% | 293.797,00 |
| 13.09.2024 | 17,90 | 17,96 | 17,68 | 17,81 | 1,83% | 345.526,00 |
| 12.09.2024 | 16,83 | 17,58 | 16,83 | 17,49 | 5,55% | 562.833,00 |
| 11.09.2024 | 16,35 | 16,62 | 16,09 | 16,57 | 0,12% | 298.556,00 |
| 10.09.2024 | 16,02 | 16,56 | 15,97 | 16,55 | 3,31% | 331.743,00 |
| 09.09.2024 | 16,00 | 16,21 | 15,91 | 16,02 | 0,31% | 202.662,00 |
| 06.09.2024 | 16,47 | 16,50 | 15,94 | 15,97 | -2,80% | 281.416,00 |
| 05.09.2024 | 16,73 | 16,77 | 16,36 | 16,43 | 0,80% | 268.437,00 |
| 04.09.2024 | 16,36 | 16,67 | 16,29 | 16,30 | -1,03% | 236.433,00 |
| 03.09.2024 | 17,21 | 17,25 | 16,32 | 16,47 | -6,26% | 649.408,00 |
| 30.08.2024 | 17,59 | 17,77 | 17,36 | 17,57 | -0,90% | 370.860,00 |
| 29.08.2024 | 17,76 | 17,87 | 17,67 | 17,73 | 0,23% | 280.546,00 |
| 28.08.2024 | 17,82 | 17,92 | 17,47 | 17,69 | -3,02% | 345.956,00 |
| 27.08.2024 | 18,02 | 18,25 | 17,85 | 18,24 | 0,39% | 257.087,00 |
| 26.08.2024 | 18,47 | 18,49 | 18,07 | 18,17 | -0,82% | 434.789,00 |
| 23.08.2024 | 18,27 | 18,47 | 18,03 | 18,32 | 1,38% | 333.491,00 |
| 22.08.2024 | 18,38 | 18,42 | 17,98 | 18,07 | -2,64% | 398.095,00 |
| 21.08.2024 | 18,60 | 18,72 | 18,44 | 18,56 | 0,38% | 517.403,00 |
| 20.08.2024 | 18,60 | 18,99 | 18,39 | 18,49 | 0,71% | 872.255,00 |
| 19.08.2024 | 17,32 | 18,37 | 17,29 | 18,36 | 6,13% | 999.110,00 |
| 16.08.2024 | 16,42 | 17,31 | 16,32 | 17,30 | 5,17% | 1.683.425,00 |
| 15.08.2024 | 16,21 | 16,54 | 15,81 | 16,45 | 1,92% | 398.561,00 |
| 14.08.2024 | 16,47 | 16,50 | 15,95 | 16,14 | -3,18% | 513.400,00 |
| 13.08.2024 | 16,58 | 16,92 | 16,46 | 16,67 | 0,91% | 367.639,00 |
| 12.08.2024 | 15,94 | 16,57 | 15,83 | 16,52 | 4,89% | 457.937,00 |
| 09.08.2024 | 15,68 | 15,75 | 15,25 | 15,75 | 2,67% | 327.518,00 |
| 08.08.2024 | 15,12 | 15,58 | 14,98 | 15,34 | 1,99% | 398.149,00 |
| 07.08.2024 | 15,90 | 15,97 | 14,99 | 15,04 | -4,14% | 388.416,00 |
| 06.08.2024 | 15,32 | 15,75 | 15,18 | 15,69 | 2,89% | 568.089,00 |
| 05.08.2024 | 15,10 | 15,39 | 14,67 | 15,25 | -3,91% | 639.219,00 |
| 02.08.2024 | 16,50 | 16,58 | 15,54 | 15,87 | -2,76% | 465.211,00 |
| 01.08.2024 | 16,60 | 16,63 | 15,95 | 16,32 | -1,69% | 521.557,00 |
| 31.07.2024 | 16,97 | 16,98 | 16,38 | 16,60 | 0,18% | 340.340,00 |
| 30.07.2024 | 16,68 | 16,98 | 16,47 | 16,57 | -1,02% | 475.554,00 |
| 29.07.2024 | 16,44 | 16,75 | 16,23 | 16,74 | 3,21% | 776.152,00 |