24,190€
0,83%
Echtzeit-Aktienkurs Seabridge Gold Inc.
Bid:
Ask:
Aktienkurse zur Seabridge Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 23,44 | 23,72 | 23,26 | 23,56 | -1,79% | 18,00 |
| 05.02.2026 | 24,93 | 25,30 | 23,38 | 23,99 | -3,38% | 140,00 |
| 04.02.2026 | 26,01 | 26,34 | 23,93 | 24,83 | -0,96% | 1.161,00 |
| 03.02.2026 | 25,60 | 26,20 | 24,10 | 25,07 | 6,82% | 1.610,00 |
| 02.02.2026 | 21,42 | 24,67 | 21,42 | 23,47 | -3,10% | 5.277,00 |
| 30.01.2026 | 25,92 | 27,09 | 23,75 | 24,22 | -12,75% | 2.680,00 |
| 29.01.2026 | 30,21 | 30,60 | 26,70 | 27,76 | -4,67% | 4.723,00 |
| 28.01.2026 | 29,25 | 29,84 | 28,13 | 29,12 | 2,32% | 2.376,00 |
| 27.01.2026 | 28,60 | 29,30 | 27,15 | 28,46 | -0,77% | 740,00 |
| 26.01.2026 | 31,71 | 32,38 | 28,68 | 28,68 | -6,58% | 3.325,00 |
| 23.01.2026 | 31,97 | 32,32 | 30,51 | 30,70 | -2,42% | 703,00 |
| 22.01.2026 | 28,01 | 31,69 | 27,58 | 31,46 | 13,25% | 1.152,00 |
| 21.01.2026 | 28,91 | 29,52 | 27,64 | 27,78 | -1,03% | 2.366,00 |
| 20.01.2026 | 27,66 | 28,24 | 26,90 | 28,07 | 1,67% | 3.350,00 |
| 19.01.2026 | 27,40 | 27,68 | 26,50 | 27,61 | 3,84% | 3.040,00 |
| 16.01.2026 | 26,79 | 27,10 | 25,94 | 26,59 | -1,48% | 1.013,00 |
| 15.01.2026 | 26,76 | 27,34 | 26,42 | 26,99 | 0,15% | 1.169,00 |
| 14.01.2026 | 27,36 | 27,47 | 26,47 | 26,95 | 0,22% | 3.353,00 |
| 13.01.2026 | 26,82 | 27,28 | 26,40 | 26,89 | 0,15% | 1.084,00 |
| 12.01.2026 | 27,00 | 27,62 | 26,74 | 26,85 | 1,74% | 1.697,00 |
| 09.01.2026 | 26,77 | 27,18 | 26,22 | 26,39 | -1,71% | - |
| 08.01.2026 | 27,02 | 27,18 | 26,32 | 26,85 | -1,10% | 1.534,00 |
| 07.01.2026 | 26,99 | 27,16 | 25,40 | 27,15 | -0,55% | 1.683,00 |
| 06.01.2026 | 26,56 | 27,34 | 26,42 | 27,30 | 2,98% | 1,00 |
| 05.01.2026 | 26,27 | 27,69 | 25,90 | 26,51 | 5,16% | 1.880,00 |
| 02.01.2026 | 25,62 | 26,00 | 24,40 | 25,21 | -1,21% | 3.338,00 |
| 30.12.2025 | 25,42 | 25,62 | 25,40 | 25,52 | 1,31% | - |
| 29.12.2025 | 26,19 | 26,51 | 24,79 | 25,19 | -6,25% | 5.102,00 |
| 23.12.2025 | 26,61 | 27,02 | 25,76 | 26,87 | 2,09% | 128,00 |
| 22.12.2025 | 25,91 | 26,57 | 25,78 | 26,32 | 4,32% | 2.487,00 |
| 19.12.2025 | 24,21 | 25,54 | 23,92 | 25,23 | 3,53% | 3.631,00 |
| 18.12.2025 | 24,79 | 25,58 | 24,33 | 24,37 | -2,25% | 3.240,00 |
| 17.12.2025 | 25,12 | 25,56 | 24,66 | 24,93 | -0,24% | 2.373,00 |
| 16.12.2025 | 24,15 | 25,01 | 23,85 | 24,99 | 2,67% | 2.242,00 |
| 15.12.2025 | 25,90 | 26,16 | 24,05 | 24,34 | -4,32% | 3.425,00 |
| 12.12.2025 | 26,55 | 26,55 | 24,91 | 25,44 | -0,59% | 1.458,00 |
| 11.12.2025 | 24,68 | 25,96 | 24,62 | 25,59 | 3,77% | - |
| 10.12.2025 | 25,15 | 25,18 | 23,87 | 24,66 | -2,38% | 2.356,00 |
| 09.12.2025 | 24,58 | 25,51 | 24,44 | 25,26 | 2,35% | 890,00 |
| 08.12.2025 | 25,77 | 26,02 | 24,48 | 24,68 | -3,71% | 4.508,00 |
| 05.12.2025 | 26,47 | 26,90 | 25,52 | 25,63 | -2,66% | 1.216,00 |
| 04.12.2025 | 25,25 | 26,33 | 24,94 | 26,33 | 3,87% | 2.770,00 |
| 03.12.2025 | 25,08 | 25,56 | 24,94 | 25,35 | 0,88% | 2.682,00 |
| 02.12.2025 | 24,08 | 25,22 | 23,64 | 25,13 | 3,42% | 2.391,00 |
| 01.12.2025 | 24,34 | 24,76 | 23,88 | 24,30 | 0,29% | 2.159,00 |
| 28.11.2025 | 23,58 | 24,38 | 23,11 | 24,23 | 3,24% | 2.118,00 |
| 27.11.2025 | 23,26 | 23,52 | 22,82 | 23,47 | 1,82% | 912,00 |
| 26.11.2025 | 21,86 | 23,17 | 21,66 | 23,05 | 5,20% | 1.173,00 |
| 25.11.2025 | 21,58 | 22,07 | 21,32 | 21,91 | 1,39% | 470,00 |
| 24.11.2025 | 20,33 | 21,64 | 20,18 | 21,61 | 4,95% | 864,00 |
| 21.11.2025 | 20,45 | 21,31 | 19,95 | 20,59 | -6,37% | 1.825,00 |
| 20.11.2025 | 21,87 | 21,99 | 21,67 | 21,99 | 0,73% | 24,00 |
| 19.11.2025 | 21,48 | 22,21 | 21,21 | 21,83 | 3,26% | 1.073,00 |
| 18.11.2025 | 20,32 | 21,23 | 20,24 | 21,14 | 3,78% | 6.393,00 |
| 17.11.2025 | 20,34 | 20,84 | 20,16 | 20,37 | 0,54% | 1.965,00 |
| 14.11.2025 | 20,20 | 20,62 | 18,92 | 20,26 | 1,45% | 3.207,00 |
| 13.11.2025 | 21,96 | 22,40 | 19,66 | 19,97 | -7,63% | 5.170,00 |
| 12.11.2025 | 20,42 | 21,91 | 20,38 | 21,62 | 4,49% | 2.602,00 |
| 11.11.2025 | 21,24 | 21,58 | 20,48 | 20,69 | -2,04% | 1.196,00 |
| 10.11.2025 | 20,26 | 21,28 | 20,06 | 21,12 | 7,48% | 2.182,00 |
| 07.11.2025 | 19,53 | 19,74 | 19,04 | 19,65 | 1,37% | 592,00 |
| 06.11.2025 | 19,49 | 19,97 | 19,28 | 19,39 | -0,79% | 223,00 |
| 05.11.2025 | 19,34 | 19,86 | 19,22 | 19,54 | 1,77% | 880,00 |
| 04.11.2025 | 20,22 | 20,34 | 19,20 | 19,20 | -5,19% | 793,00 |
| 03.11.2025 | 20,72 | 20,91 | 19,82 | 20,25 | -1,75% | 2.119,00 |
| 31.10.2025 | 20,79 | 20,94 | 20,18 | 20,61 | 0,49% | 1,00 |
| 30.10.2025 | 20,50 | 20,74 | 20,38 | 20,51 | 0,15% | - |
| 29.10.2025 | 20,00 | 20,77 | 20,00 | 20,48 | 3,80% | 1.811,00 |
| 28.10.2025 | 18,79 | 19,97 | 18,01 | 19,73 | 2,57% | 5.868,00 |
| 27.10.2025 | 20,20 | 20,36 | 18,66 | 19,24 | -5,34% | 7.927,00 |
| 24.10.2025 | 20,15 | 20,67 | 19,57 | 20,32 | 0,44% | 1.406,00 |
| 23.10.2025 | 20,49 | 20,87 | 20,03 | 20,23 | -0,15% | 1.940,00 |
| 22.10.2025 | 20,54 | 20,70 | 19,00 | 20,26 | 0,90% | 13.774,00 |
| 21.10.2025 | 22,20 | 22,58 | 19,74 | 20,08 | -12,05% | 12.852,00 |
| 20.10.2025 | 22,68 | 23,32 | 22,46 | 22,83 | 1,15% | 3.736,00 |
| 17.10.2025 | 24,36 | 24,78 | 22,04 | 22,57 | -6,97% | 9.863,00 |
| 16.10.2025 | 23,79 | 24,41 | 23,74 | 24,26 | 1,55% | 6.046,00 |
| 15.10.2025 | 22,87 | 23,96 | 22,68 | 23,89 | 4,87% | 5.980,00 |
| 14.10.2025 | 22,82 | 23,46 | 22,22 | 22,78 | 0,00% | 1.744,00 |
| 13.10.2025 | 21,66 | 23,50 | 21,48 | 22,78 | 8,37% | 3.967,00 |
| 10.10.2025 | 20,66 | 21,54 | 20,60 | 21,02 | 2,99% | 3.071,00 |
| 09.10.2025 | 21,50 | 22,04 | 20,24 | 20,41 | -5,51% | 3.700,00 |
| 08.10.2025 | 21,51 | 21,83 | 21,26 | 21,60 | 1,79% | 2.620,00 |
| 07.10.2025 | 21,35 | 21,56 | 20,92 | 21,22 | 0,24% | 2.677,00 |
| 06.10.2025 | 20,99 | 21,38 | 20,75 | 21,17 | 1,73% | 6.389,00 |
| 03.10.2025 | 21,23 | 21,50 | 19,89 | 20,81 | -1,00% | 835,00 |
| 02.10.2025 | 21,69 | 22,03 | 20,27 | 21,02 | -2,00% | 10.810,00 |
| 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 |