11,265€
-0,57%
Echtzeit-Aktienkurs Seabridge Gold Inc.
Bid:
Ask:
Aktienkurse zur Seabridge Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 11,55 | 11,67 | 11,06 | 11,27 | -0,53% | 1.112,00 |
| 20.12.2024 | 11,21 | 11,69 | 10,92 | 11,33 | 1,66% | 2.043,00 |
| 19.12.2024 | 11,52 | 11,55 | 11,08 | 11,15 | -2,24% | 1.615,00 |
| 18.12.2024 | 11,89 | 12,05 | 11,39 | 11,40 | -4,44% | 3.285,00 |
| 17.12.2024 | 12,47 | 12,49 | 11,83 | 11,93 | -3,67% | 1.562,00 |
| 16.12.2024 | 12,77 | 13,00 | 12,36 | 12,39 | -2,90% | 290,00 |
| 13.12.2024 | 13,16 | 13,18 | 12,60 | 12,76 | -2,78% | - |
| 12.12.2024 | 13,59 | 13,74 | 13,08 | 13,12 | -3,21% | 20,00 |
| 11.12.2024 | 12,95 | 13,61 | 12,91 | 13,56 | 4,87% | 200,00 |
| 10.12.2024 | 13,00 | 13,27 | 12,92 | 12,93 | 0,27% | - |
| 09.12.2024 | 12,78 | 13,42 | 12,78 | 12,89 | 1,78% | 627,00 |
| 06.12.2024 | 13,17 | 13,32 | 12,54 | 12,67 | -3,32% | 155,00 |
| 05.12.2024 | 13,21 | 13,44 | 13,06 | 13,10 | -0,87% | - |
| 04.12.2024 | 13,65 | 13,69 | 13,17 | 13,22 | -2,90% | 500,00 |
| 03.12.2024 | 13,44 | 13,79 | 13,20 | 13,61 | 1,99% | 301,00 |
| 02.12.2024 | 13,46 | 13,68 | 13,27 | 13,35 | -2,45% | 213,00 |
| 29.11.2024 | 13,85 | 13,99 | 13,60 | 13,68 | -0,15% | 1.170,00 |
| 28.11.2024 | 13,60 | 13,79 | 13,59 | 13,70 | 0,77% | - |
| 27.11.2024 | 13,71 | 13,86 | 13,50 | 13,60 | 0,11% | 160,00 |
| 26.11.2024 | 13,82 | 13,86 | 13,15 | 13,58 | -1,63% | 893,00 |
| 25.11.2024 | 14,11 | 14,50 | 13,50 | 13,81 | -4,63% | 260,00 |
| 22.11.2024 | 14,58 | 14,81 | 14,46 | 14,48 | 0,70% | - |
| 21.11.2024 | 14,08 | 14,38 | 13,98 | 14,38 | 2,68% | 500,00 |
| 20.11.2024 | 14,05 | 14,23 | 13,95 | 14,00 | -0,36% | - |
| 19.11.2024 | 14,01 | 14,15 | 13,79 | 14,05 | 1,12% | 250,00 |
| 18.11.2024 | 13,67 | 14,17 | 13,63 | 13,90 | 3,04% | 450,00 |
| 15.11.2024 | 13,76 | 14,11 | 13,42 | 13,49 | -2,99% | 135,00 |
| 14.11.2024 | 13,33 | 14,02 | 13,20 | 13,90 | 3,46% | 798,00 |
| 13.11.2024 | 13,94 | 14,28 | 13,29 | 13,44 | -2,96% | 340,00 |
| 12.11.2024 | 14,25 | 14,47 | 13,63 | 13,85 | -3,18% | 282,00 |
| 11.11.2024 | 15,51 | 15,61 | 14,04 | 14,30 | -8,51% | 394,00 |
| 08.11.2024 | 15,95 | 16,19 | 15,52 | 15,63 | -2,56% | 227,00 |
| 07.11.2024 | 15,84 | 16,14 | 15,75 | 16,04 | 1,07% | 315,00 |
| 06.11.2024 | 15,59 | 16,01 | 15,28 | 15,87 | 1,93% | 602,00 |
| 05.11.2024 | 15,71 | 15,91 | 15,55 | 15,57 | -0,80% | - |
| 04.11.2024 | 15,75 | 15,88 | 15,50 | 15,70 | -0,63% | 24,00 |
| 01.11.2024 | 16,10 | 16,37 | 15,80 | 15,80 | -1,50% | 159,00 |
| 31.10.2024 | 16,87 | 16,91 | 15,86 | 16,04 | -5,20% | 910,00 |
| 30.10.2024 | 17,81 | 17,81 | 16,63 | 16,92 | -4,16% | 602,00 |
| 29.10.2024 | 17,29 | 17,65 | 17,21 | 17,65 | 2,89% | 300,00 |
| 28.10.2024 | 17,28 | 17,39 | 16,96 | 17,16 | -0,90% | 200,00 |
| 25.10.2024 | 17,62 | 17,85 | 17,12 | 17,31 | -1,93% | 378,00 |
| 24.10.2024 | 18,14 | 18,38 | 17,30 | 17,65 | -0,90% | 2.157,00 |
| 23.10.2024 | 19,05 | 19,34 | 17,65 | 17,81 | -6,36% | 1.265,00 |
| 22.10.2024 | 18,00 | 19,02 | 17,94 | 19,02 | 6,32% | 381,00 |
| 21.10.2024 | 17,53 | 18,07 | 17,31 | 17,89 | 3,47% | 819,00 |
| 18.10.2024 | 16,08 | 17,44 | 16,05 | 17,29 | 7,86% | 986,00 |
| 17.10.2024 | 15,97 | 16,30 | 15,90 | 16,03 | 0,82% | 358,00 |
| 16.10.2024 | 15,97 | 16,33 | 15,84 | 15,90 | -0,62% | 378,00 |
| 15.10.2024 | 15,62 | 16,07 | 15,49 | 16,00 | 1,94% | 1.217,00 |
| 14.10.2024 | 15,85 | 15,86 | 15,38 | 15,70 | 0,58% | 373,00 |
| 11.10.2024 | 15,88 | 15,98 | 15,58 | 15,61 | -1,05% | - |
| 10.10.2024 | 15,42 | 15,81 | 15,28 | 15,77 | 2,47% | 150,00 |
| 09.10.2024 | 15,18 | 15,43 | 14,92 | 15,39 | 1,15% | - |
| 08.10.2024 | 15,20 | 15,24 | 14,89 | 15,22 | 0,33% | 570,00 |
| 07.10.2024 | 15,19 | 15,38 | 14,99 | 15,17 | -0,59% | 34,00 |
| 04.10.2024 | 15,23 | 15,63 | 14,99 | 15,26 | 0,53% | 141,00 |
| 03.10.2024 | 15,32 | 15,45 | 14,99 | 15,18 | -1,01% | 500,00 |
| 02.10.2024 | 15,32 | 15,49 | 15,17 | 15,33 | -0,36% | 401,00 |
| 01.10.2024 | 15,17 | 15,56 | 15,01 | 15,39 | 2,02% | 815,00 |
| 30.09.2024 | 15,47 | 15,49 | 14,96 | 15,08 | -2,14% | - |
| 27.09.2024 | 15,85 | 16,02 | 15,36 | 15,41 | -2,90% | 50,00 |
| 26.09.2024 | 15,83 | 16,16 | 15,70 | 15,87 | 0,70% | - |
| 25.09.2024 | 15,64 | 15,95 | 15,53 | 15,76 | 0,25% | - |
| 24.09.2024 | 15,37 | 15,83 | 15,19 | 15,72 | 2,18% | 676,00 |
| 23.09.2024 | 15,75 | 16,17 | 15,38 | 15,39 | -1,76% | 450,00 |
| 20.09.2024 | 15,45 | 15,78 | 15,45 | 15,66 | 1,66% | 200,00 |
| 19.09.2024 | 15,64 | 15,90 | 15,27 | 15,41 | -0,26% | 80,00 |
| 18.09.2024 | 15,69 | 16,12 | 15,44 | 15,45 | -1,66% | 390,00 |
| 17.09.2024 | 15,82 | 15,96 | 15,55 | 15,71 | -0,95% | - |
| 16.09.2024 | 16,28 | 16,44 | 15,66 | 15,86 | -1,31% | 786,00 |
| 13.09.2024 | 15,87 | 16,20 | 15,86 | 16,07 | 1,65% | 3.335,00 |
| 12.09.2024 | 15,10 | 15,88 | 15,05 | 15,81 | 5,05% | 319,00 |
| 11.09.2024 | 15,01 | 15,17 | 14,61 | 15,05 | 0,50% | 33,00 |
| 10.09.2024 | 14,50 | 15,02 | 14,47 | 14,97 | 3,17% | - |
| 09.09.2024 | 14,36 | 14,68 | 14,33 | 14,51 | 0,76% | 150,00 |
| 06.09.2024 | 14,83 | 14,92 | 14,38 | 14,40 | -2,67% | 221,00 |
| 05.09.2024 | 14,78 | 15,09 | 14,75 | 14,80 | 0,48% | 5,00 |
| 04.09.2024 | 14,90 | 15,03 | 14,64 | 14,73 | -1,21% | 565,00 |
| 03.09.2024 | 15,82 | 16,27 | 14,77 | 14,91 | -5,96% | 1.352,00 |
| 02.09.2024 | 15,85 | 16,05 | 15,83 | 15,85 | -0,35% | 11,00 |
| 30.08.2024 | 15,95 | 16,11 | 15,72 | 15,91 | -0,69% | 50,00 |
| 29.08.2024 | 15,98 | 16,22 | 15,95 | 16,02 | 0,69% | 30,00 |
| 28.08.2024 | 16,19 | 16,43 | 15,72 | 15,91 | -2,36% | 330,00 |
| 27.08.2024 | 16,22 | 16,32 | 16,00 | 16,29 | 0,03% | 1,00 |
| 26.08.2024 | 16,18 | 16,63 | 15,98 | 16,29 | -0,49% | 600,00 |
| 23.08.2024 | 16,31 | 16,73 | 16,24 | 16,37 | 0,74% | 379,00 |
| 22.08.2024 | 16,60 | 16,78 | 16,20 | 16,25 | -2,20% | 793,00 |
| 21.08.2024 | 16,63 | 16,80 | 16,57 | 16,61 | -0,15% | - |
| 20.08.2024 | 16,51 | 17,08 | 16,50 | 16,64 | 0,48% | 1.090,00 |
| 19.08.2024 | 15,43 | 16,61 | 15,43 | 16,56 | 5,58% | 2.080,00 |
| 16.08.2024 | 14,98 | 15,70 | 14,84 | 15,68 | 4,60% | 220,00 |
| 15.08.2024 | 14,72 | 15,06 | 14,43 | 14,99 | 2,36% | 123,00 |
| 14.08.2024 | 15,13 | 15,25 | 14,50 | 14,65 | -3,40% | - |
| 13.08.2024 | 15,03 | 15,44 | 14,97 | 15,16 | 0,26% | 109,00 |
| 12.08.2024 | 14,48 | 15,17 | 14,33 | 15,12 | 5,18% | 1.013,00 |
| 09.08.2024 | 13,99 | 14,41 | 13,99 | 14,38 | 2,35% | - |
| 08.08.2024 | 13,84 | 14,31 | 13,75 | 14,05 | 1,96% | 100,00 |
| 07.08.2024 | 14,42 | 14,72 | 13,73 | 13,78 | -3,84% | 825,00 |
| 06.08.2024 | 13,86 | 14,42 | 13,83 | 14,33 | 3,09% | 653,00 |