15,850$
0,57%
Echtzeit-Aktienkurs Seabridge Gold
Bid:
Ask:
Aktienkurse zur Seabridge Gold Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 15,66 | 15,93 | 15,47 | 15,85 | 0,57% | 457.740,00 |
| 16.07.2025 | 15,82 | 15,91 | 15,47 | 15,76 | 0,06% | 587.314,00 |
| 15.07.2025 | 15,82 | 15,82 | 15,26 | 15,75 | 0,57% | 528.519,00 |
| 14.07.2025 | 15,85 | 16,05 | 15,60 | 15,66 | -0,32% | 602.501,00 |
| 11.07.2025 | 15,50 | 15,80 | 15,46 | 15,71 | 1,68% | 728.188,00 |
| 10.07.2025 | 15,40 | 15,48 | 15,09 | 15,45 | 1,71% | 680.743,00 |
| 09.07.2025 | 14,78 | 15,38 | 14,72 | 15,19 | 2,84% | 1.139.194,00 |
| 08.07.2025 | 15,43 | 15,44 | 14,57 | 14,77 | -4,22% | 739.823,00 |
| 07.07.2025 | 15,00 | 15,47 | 14,73 | 15,42 | 1,31% | 709.933,00 |
| 03.07.2025 | 14,93 | 15,23 | 14,90 | 15,22 | 0,40% | 260.914,00 |
| 02.07.2025 | 14,74 | 15,26 | 14,72 | 15,16 | 3,06% | 808.140,00 |
| 01.07.2025 | 14,92 | 14,97 | 14,59 | 14,71 | 1,31% | 477.806,00 |
| 30.06.2025 | 14,15 | 14,54 | 14,10 | 14,52 | 3,13% | 487.755,00 |
| 27.06.2025 | 14,35 | 14,35 | 14,00 | 14,08 | -3,83% | 504.387,00 |
| 26.06.2025 | 14,34 | 14,66 | 14,10 | 14,64 | 2,52% | 643.917,00 |
| 25.06.2025 | 14,48 | 14,55 | 14,12 | 14,28 | -1,31% | 422.805,00 |
| 24.06.2025 | 14,19 | 14,66 | 13,93 | 14,47 | -0,62% | 691.856,00 |
| 23.06.2025 | 14,53 | 14,94 | 14,47 | 14,56 | 0,00% | 637.861,00 |
| 20.06.2025 | 14,60 | 14,81 | 14,40 | 14,56 | -1,42% | 887.739,00 |
| 18.06.2025 | 14,80 | 15,17 | 14,65 | 14,77 | -0,20% | 792.441,00 |
| 17.06.2025 | 14,99 | 15,13 | 14,76 | 14,80 | -0,54% | 453.114,00 |
| 16.06.2025 | 14,80 | 14,97 | 14,64 | 14,88 | -0,33% | 745.528,00 |
| 13.06.2025 | 14,68 | 14,95 | 14,48 | 14,93 | 1,91% | 701.822,00 |
| 12.06.2025 | 14,60 | 14,87 | 14,41 | 14,65 | 2,02% | 872.943,00 |
| 11.06.2025 | 14,50 | 14,62 | 14,28 | 14,36 | 0,07% | 535.234,00 |
| 10.06.2025 | 14,70 | 14,75 | 14,26 | 14,35 | -1,85% | 790.451,00 |
| 09.06.2025 | 14,69 | 14,80 | 14,43 | 14,62 | 0,69% | 1.202.266,00 |
| 06.06.2025 | 13,79 | 14,84 | 13,79 | 14,52 | 4,84% | 2.453.316,00 |
| 05.06.2025 | 13,76 | 14,45 | 13,67 | 13,85 | 3,67% | 1.761.128,00 |
| 04.06.2025 | 13,25 | 13,49 | 13,18 | 13,36 | 2,53% | 985.964,00 |
| 03.06.2025 | 12,78 | 13,06 | 12,61 | 13,03 | 1,72% | 761.423,00 |
| 02.06.2025 | 12,59 | 13,14 | 12,58 | 12,81 | 4,40% | 1.067.624,00 |
| 30.05.2025 | 12,10 | 12,30 | 12,06 | 12,27 | 0,57% | 405.684,00 |
| 29.05.2025 | 12,43 | 12,49 | 12,20 | 12,20 | -1,53% | 476.768,00 |
| 28.05.2025 | 12,38 | 12,57 | 12,27 | 12,39 | 0,00% | 646.255,00 |
| 27.05.2025 | 11,97 | 12,56 | 11,93 | 12,39 | 1,39% | 1.009.087,00 |
| 23.05.2025 | 12,29 | 12,36 | 12,13 | 12,22 | 0,58% | 542.207,00 |
| 22.05.2025 | 12,25 | 12,30 | 12,01 | 12,15 | -1,06% | 399.530,00 |
| 21.05.2025 | 12,30 | 12,59 | 12,20 | 12,28 | 0,49% | 638.068,00 |
| 20.05.2025 | 11,75 | 12,24 | 11,60 | 12,22 | 4,18% | 645.071,00 |
| 19.05.2025 | 11,54 | 11,78 | 11,46 | 11,73 | 2,89% | 625.168,00 |
| 16.05.2025 | 11,33 | 11,44 | 11,14 | 11,40 | -1,72% | 2.116.873,00 |
| 15.05.2025 | 11,54 | 11,61 | 11,12 | 11,60 | 1,84% | 774.021,00 |
| 14.05.2025 | 11,47 | 11,57 | 11,22 | 11,39 | -3,06% | 705.745,00 |
| 13.05.2025 | 11,85 | 11,86 | 11,56 | 11,75 | 0,34% | 506.877,00 |
| 12.05.2025 | 12,09 | 12,15 | 11,71 | 11,71 | -7,21% | 995.099,00 |
| 09.05.2025 | 12,59 | 12,66 | 12,33 | 12,62 | 2,69% | 559.968,00 |
| 08.05.2025 | 12,35 | 12,53 | 12,19 | 12,29 | -1,52% | 611.837,00 |
| 07.05.2025 | 12,70 | 12,90 | 12,35 | 12,48 | -3,93% | 522.378,00 |
| 06.05.2025 | 12,65 | 13,05 | 12,48 | 12,99 | 5,35% | 815.795,00 |
| 05.05.2025 | 12,30 | 12,47 | 12,03 | 12,33 | 3,27% | 663.693,00 |
| 02.05.2025 | 12,22 | 12,28 | 11,79 | 11,94 | -0,83% | 473.385,00 |
| 01.05.2025 | 12,06 | 12,13 | 11,88 | 12,04 | -3,14% | 534.424,00 |
| 30.04.2025 | 12,35 | 12,44 | 12,10 | 12,43 | 0,81% | 469.860,00 |
| 29.04.2025 | 12,36 | 12,46 | 12,22 | 12,33 | -1,12% | 430.470,00 |
| 28.04.2025 | 12,13 | 12,53 | 12,10 | 12,47 | 1,22% | 396.846,00 |
| 25.04.2025 | 12,05 | 12,40 | 11,93 | 12,32 | -1,52% | 658.182,00 |
| 24.04.2025 | 12,59 | 12,70 | 12,27 | 12,51 | 1,21% | 486.140,00 |
| 23.04.2025 | 11,84 | 12,52 | 11,79 | 12,36 | -0,40% | 903.038,00 |
| 22.04.2025 | 12,74 | 12,80 | 12,37 | 12,41 | -1,51% | 826.207,00 |
| 21.04.2025 | 13,00 | 13,07 | 12,31 | 12,60 | 0,48% | 824.552,00 |
| 17.04.2025 | 12,69 | 12,80 | 12,30 | 12,54 | -2,49% | 870.620,00 |
| 16.04.2025 | 12,89 | 13,20 | 12,70 | 12,86 | 3,21% | 1.168.661,00 |
| 15.04.2025 | 12,61 | 12,63 | 12,35 | 12,46 | -0,16% | 597.676,00 |
| 14.04.2025 | 12,22 | 12,65 | 12,08 | 12,48 | 0,00% | 915.245,00 |
| 11.04.2025 | 11,61 | 12,63 | 11,53 | 12,48 | 11,83% | 2.050.992,00 |
| 10.04.2025 | 10,78 | 11,30 | 10,51 | 11,16 | 4,20% | 1.555.032,00 |
| 09.04.2025 | 10,10 | 10,71 | 9,69 | 10,71 | 9,85% | 1.706.154,00 |
| 08.04.2025 | 10,33 | 10,40 | 9,64 | 9,75 | -1,32% | 1.147.659,00 |
| 07.04.2025 | 9,80 | 10,45 | 9,40 | 9,88 | -1,00% | 1.151.791,00 |
| 04.04.2025 | 10,66 | 10,74 | 9,90 | 9,98 | -9,93% | 1.123.545,00 |
| 03.04.2025 | 10,55 | 11,38 | 10,51 | 11,08 | -1,34% | 761.242,00 |
| 02.04.2025 | 11,40 | 11,40 | 11,12 | 11,23 | -1,92% | 702.264,00 |
| 01.04.2025 | 11,57 | 11,70 | 11,29 | 11,45 | -1,89% | 705.547,00 |
| 31.03.2025 | 11,76 | 11,80 | 11,27 | 11,67 | -0,77% | 782.188,00 |
| 28.03.2025 | 12,35 | 12,54 | 11,39 | 11,76 | -4,16% | 1.030.384,00 |
| 27.03.2025 | 11,94 | 12,43 | 11,75 | 12,27 | 5,05% | 777.865,00 |
| 26.03.2025 | 12,04 | 12,04 | 11,62 | 11,68 | -1,60% | 390.288,00 |
| 25.03.2025 | 12,00 | 12,34 | 11,82 | 11,87 | 0,51% | 437.369,00 |
| 24.03.2025 | 11,99 | 12,15 | 11,77 | 11,81 | -0,67% | 494.512,00 |
| 21.03.2025 | 11,92 | 12,00 | 11,69 | 11,89 | -1,49% | 867.037,00 |
| 20.03.2025 | 12,04 | 12,24 | 11,94 | 12,07 | -1,23% | 476.404,00 |
| 19.03.2025 | 12,07 | 12,30 | 11,92 | 12,22 | 0,58% | 496.668,00 |
| 18.03.2025 | 12,20 | 12,34 | 12,06 | 12,15 | 1,93% | 580.120,00 |
| 17.03.2025 | 11,50 | 11,95 | 11,45 | 11,92 | 3,74% | 515.301,00 |
| 14.03.2025 | 11,78 | 11,95 | 11,41 | 11,49 | -1,46% | 479.397,00 |
| 13.03.2025 | 11,31 | 11,76 | 11,31 | 11,66 | 3,64% | 588.375,00 |
| 12.03.2025 | 10,97 | 11,26 | 10,81 | 11,25 | 2,37% | 469.463,00 |
| 11.03.2025 | 10,77 | 11,08 | 10,62 | 10,99 | 4,77% | 720.942,00 |
| 10.03.2025 | 11,52 | 11,59 | 10,30 | 10,49 | -9,72% | 881.766,00 |
| 07.03.2025 | 11,47 | 11,96 | 11,39 | 11,62 | 1,66% | 760.644,00 |
| 06.03.2025 | 10,71 | 11,57 | 10,71 | 11,43 | 5,25% | 1.151.173,00 |
| 05.03.2025 | 10,54 | 10,99 | 10,45 | 10,86 | 3,72% | 622.622,00 |
| 04.03.2025 | 10,79 | 10,90 | 10,14 | 10,47 | -1,60% | 970.389,00 |
| 03.03.2025 | 11,10 | 11,25 | 10,58 | 10,64 | -1,85% | 11.391.261,00 |
| 28.02.2025 | 10,51 | 10,85 | 10,35 | 10,84 | 1,40% | 1.179.597,00 |
| 27.02.2025 | 10,98 | 11,04 | 10,68 | 10,69 | -4,13% | 604.930,00 |
| 26.02.2025 | 10,98 | 11,30 | 10,97 | 11,15 | 1,36% | 528.549,00 |
| 25.02.2025 | 11,06 | 11,20 | 10,68 | 11,00 | -2,14% | 944.226,00 |
| 24.02.2025 | 11,45 | 11,50 | 10,90 | 11,24 | -0,53% | 748.628,00 |