21,320€
3,55%
Echtzeit-Aktienkurs Seabridge Gold
Bid:
Ask:
Aktienkurse zur Seabridge Gold Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 20,58 | 21,60 | 20,57 | 21,45 | 4,18% | 4.499,00 |
| 30.09.2025 | 20,50 | 20,64 | 19,72 | 20,59 | 1,98% | 7.133,00 |
| 29.09.2025 | 18,88 | 20,30 | 18,82 | 20,19 | 7,79% | 9.819,00 |
| 26.09.2025 | 18,43 | 18,86 | 18,27 | 18,73 | 1,22% | 876,00 |
| 25.09.2025 | 17,93 | 18,58 | 17,93 | 18,51 | 2,38% | 1.961,00 |
| 24.09.2025 | 18,66 | 18,86 | 17,98 | 18,08 | -2,40% | 1.959,00 |
| 23.09.2025 | 18,62 | 19,26 | 18,41 | 18,52 | -0,35% | 1.943,00 |
| 22.09.2025 | 17,28 | 18,70 | 17,27 | 18,59 | 9,45% | 3.567,00 |
| 19.09.2025 | 16,25 | 17,15 | 16,14 | 16,98 | 5,11% | 1.880,00 |
| 18.09.2025 | 16,26 | 16,46 | 15,77 | 16,16 | -0,98% | 765,00 |
| 17.09.2025 | 16,35 | 16,77 | 16,03 | 16,32 | -0,55% | 30,00 |
| 16.09.2025 | 17,31 | 17,46 | 16,38 | 16,41 | -4,84% | 3.395,00 |
| 15.09.2025 | 16,49 | 17,37 | 16,09 | 17,24 | 7,45% | 3.135,00 |
| 12.09.2025 | 15,96 | 16,29 | 15,77 | 16,05 | 4,97% | 4.684,00 |
| 11.09.2025 | 15,10 | 15,35 | 14,96 | 15,29 | 1,53% | 1.619,00 |
| 10.09.2025 | 14,89 | 15,31 | 14,73 | 15,06 | 1,38% | 870,00 |
| 09.09.2025 | 15,51 | 15,52 | 14,80 | 14,85 | -3,35% | 643,00 |
| 08.09.2025 | 15,14 | 15,53 | 15,14 | 15,37 | 1,52% | 165,00 |
| 05.09.2025 | 14,90 | 15,31 | 14,82 | 15,14 | 1,71% | 880,00 |
| 04.09.2025 | 14,89 | 15,07 | 14,73 | 14,88 | -1,62% | 459,00 |
| 03.09.2025 | 15,25 | 15,48 | 14,97 | 15,13 | 0,00% | 923,00 |
| 02.09.2025 | 15,52 | 15,54 | 14,89 | 15,13 | -2,23% | 8.671,00 |
| 01.09.2025 | 15,15 | 15,50 | 15,11 | 15,47 | 3,69% | 23.391,00 |
| 29.08.2025 | 14,08 | 15,04 | 13,99 | 14,92 | 5,70% | 4.807,00 |
| 28.08.2025 | 14,37 | 14,42 | 14,09 | 14,12 | -1,02% | 1.408,00 |
| 27.08.2025 | 14,52 | 14,60 | 14,17 | 14,26 | -1,45% | 820,00 |
| 26.08.2025 | 14,12 | 14,59 | 14,09 | 14,47 | 2,59% | 1.900,00 |
| 25.08.2025 | 14,10 | 14,27 | 14,02 | 14,11 | -0,11% | 145,00 |
| 22.08.2025 | 14,08 | 14,30 | 13,85 | 14,12 | 0,21% | 312,00 |
| 21.08.2025 | 13,84 | 14,22 | 13,72 | 14,09 | 1,37% | 226,00 |
| 20.08.2025 | 14,01 | 14,14 | 13,71 | 13,90 | -0,43% | 1.376,00 |
| 19.08.2025 | 14,48 | 14,59 | 13,95 | 13,96 | -3,52% | 614,00 |
| 18.08.2025 | 14,25 | 14,61 | 14,25 | 14,47 | 1,12% | 994,00 |
| 15.08.2025 | 14,24 | 14,48 | 14,12 | 14,31 | 0,53% | 289,00 |
| 14.08.2025 | 14,24 | 14,44 | 14,07 | 14,24 | -0,18% | 1.360,00 |
| 13.08.2025 | 14,18 | 14,57 | 14,18 | 14,26 | -0,94% | 1.638,00 |
| 12.08.2025 | 14,32 | 14,42 | 14,11 | 14,40 | 0,38% | 231,00 |
| 11.08.2025 | 13,93 | 14,39 | 13,62 | 14,34 | 1,92% | 1.091,00 |
| 08.08.2025 | 14,31 | 14,53 | 14,01 | 14,07 | -1,71% | 301,00 |
| 07.08.2025 | 14,25 | 14,51 | 14,11 | 14,32 | 0,49% | 222,00 |
| 06.08.2025 | 14,18 | 14,50 | 14,13 | 14,25 | 0,14% | 10.897,00 |
| 05.08.2025 | 13,86 | 14,26 | 13,61 | 14,23 | 2,60% | 467,00 |
| 04.08.2025 | 13,23 | 13,88 | 13,10 | 13,87 | 4,84% | 206,00 |
| 01.08.2025 | 13,43 | 13,58 | 13,11 | 13,23 | -1,45% | 94,00 |
| 31.07.2025 | 13,53 | 13,62 | 13,27 | 13,42 | 0,94% | 618,00 |
| 30.07.2025 | 13,66 | 13,79 | 13,24 | 13,30 | -2,71% | 52,00 |
| 29.07.2025 | 13,55 | 13,76 | 13,50 | 13,67 | 0,89% | 996,00 |
| 28.07.2025 | 13,78 | 13,92 | 13,29 | 13,55 | -1,49% | 2.592,00 |
| 25.07.2025 | 14,03 | 14,14 | 13,62 | 13,75 | -2,07% | 165,00 |
| 24.07.2025 | 14,21 | 14,23 | 13,87 | 14,04 | -1,58% | - |
| 23.07.2025 | 14,40 | 14,62 | 14,18 | 14,27 | -1,48% | 1.411,00 |
| 22.07.2025 | 13,93 | 14,54 | 13,90 | 14,48 | 3,43% | 1.530,00 |
| 21.07.2025 | 13,68 | 14,31 | 13,46 | 14,00 | 3,55% | 1.351,00 |
| 18.07.2025 | 13,58 | 13,69 | 13,44 | 13,52 | -1,13% | - |
| 17.07.2025 | 13,53 | 13,77 | 13,36 | 13,68 | 1,00% | 260,00 |
| 16.07.2025 | 13,64 | 13,77 | 13,38 | 13,54 | -0,33% | 245,00 |
| 15.07.2025 | 13,50 | 13,66 | 13,19 | 13,59 | 1,27% | 180,00 |
| 14.07.2025 | 13,46 | 13,74 | 13,19 | 13,42 | -0,22% | 4.054,00 |
| 11.07.2025 | 13,28 | 13,51 | 13,17 | 13,45 | 1,82% | 320,00 |
| 10.07.2025 | 12,99 | 13,24 | 12,93 | 13,21 | 1,93% | - |
| 09.07.2025 | 12,52 | 13,12 | 12,49 | 12,96 | 2,94% | 426,00 |
| 08.07.2025 | 13,19 | 13,31 | 12,46 | 12,59 | -4,41% | 549,00 |
| 07.07.2025 | 12,70 | 13,19 | 12,57 | 13,17 | 2,53% | 412,00 |
| 04.07.2025 | 12,86 | 12,91 | 12,38 | 12,84 | 0,08% | 2.122,00 |
| 03.07.2025 | 12,83 | 13,06 | 12,64 | 12,83 | -0,08% | 1.239,00 |
| 02.07.2025 | 12,47 | 12,94 | 12,33 | 12,84 | 2,93% | 1.343,00 |
| 01.07.2025 | 12,45 | 12,69 | 12,39 | 12,48 | 1,18% | 199,00 |
| 30.06.2025 | 12,12 | 12,34 | 12,00 | 12,33 | 2,45% | 1.801,00 |
| 27.06.2025 | 12,34 | 12,36 | 11,97 | 12,04 | -3,84% | 2.120,00 |
| 26.06.2025 | 12,23 | 12,52 | 12,04 | 12,52 | 2,25% | 1.500,00 |
| 25.06.2025 | 12,48 | 12,51 | 12,18 | 12,24 | -2,00% | 1.759,00 |
| 24.06.2025 | 12,30 | 12,62 | 12,09 | 12,49 | -0,68% | 3.466,00 |
| 23.06.2025 | 12,61 | 12,99 | 12,58 | 12,58 | -0,44% | 966,00 |
| 20.06.2025 | 12,67 | 12,87 | 12,54 | 12,63 | -1,60% | 3.720,00 |
| 19.06.2025 | 13,01 | 13,01 | 12,75 | 12,84 | -0,35% | 354,00 |
| 18.06.2025 | 12,87 | 13,18 | 12,73 | 12,88 | -0,19% | 495,00 |
| 17.06.2025 | 12,94 | 13,04 | 12,82 | 12,91 | 0,23% | 2.381,00 |
| 16.06.2025 | 12,86 | 12,94 | 12,63 | 12,88 | -0,23% | 722,00 |
| 13.06.2025 | 12,91 | 12,94 | 12,57 | 12,91 | 1,89% | 4,00 |
| 12.06.2025 | 12,60 | 12,84 | 12,37 | 12,67 | 1,24% | 3.722,00 |
| 11.06.2025 | 12,61 | 12,75 | 12,42 | 12,51 | -0,64% | 1.182,00 |
| 10.06.2025 | 12,73 | 13,12 | 12,48 | 12,59 | -1,79% | 2.613,00 |
| 09.06.2025 | 12,86 | 12,95 | 12,68 | 12,82 | 0,59% | 3.695,00 |
| 06.06.2025 | 12,16 | 13,04 | 12,09 | 12,75 | 5,37% | 3.000,00 |
| 05.06.2025 | 11,67 | 12,58 | 11,67 | 12,10 | 3,20% | 1.128,00 |
| 04.06.2025 | 11,47 | 11,81 | 11,28 | 11,72 | 2,18% | 2.345,00 |
| 03.06.2025 | 11,29 | 11,48 | 11,02 | 11,47 | 2,41% | 1.910,00 |
| 02.06.2025 | 10,92 | 11,49 | 10,85 | 11,20 | 3,61% | 673,00 |
| 30.05.2025 | 10,65 | 10,85 | 10,60 | 10,81 | 0,70% | 54,00 |
| 29.05.2025 | 10,91 | 11,04 | 10,74 | 10,74 | -2,23% | 107,00 |
| 28.05.2025 | 10,96 | 11,10 | 10,85 | 10,98 | 0,46% | 240,00 |
| 27.05.2025 | 10,99 | 11,08 | 10,53 | 10,93 | -1,18% | 1.485,00 |
| 26.05.2025 | 10,66 | 11,10 | 10,63 | 11,06 | 2,60% | 349,00 |
| 23.05.2025 | 10,95 | 11,00 | 10,69 | 10,78 | 0,09% | 544,00 |
| 22.05.2025 | 10,93 | 10,95 | 10,55 | 10,77 | -0,92% | 1.114,00 |
| 21.05.2025 | 10,88 | 11,12 | 10,75 | 10,87 | 0,32% | 1.644,00 |
| 20.05.2025 | 10,34 | 10,84 | 10,31 | 10,84 | 3,73% | 150,00 |
| 19.05.2025 | 10,34 | 10,53 | 10,20 | 10,45 | 2,20% | 86,00 |
| 16.05.2025 | 10,28 | 10,35 | 9,99 | 10,22 | -1,45% | 280,00 |
| 15.05.2025 | 9,96 | 10,38 | 9,94 | 10,37 | 1,82% | 502,00 |