10,800€
-6,94%
Echtzeit-Aktienkurs Seabridge Gold Inc.
Bid:
Ask:
Aktienkurse zur Seabridge Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 11,56 | 11,70 | 10,80 | 10,81 | -6,85% | 23.241,00 |
| 20.02.2025 | 11,43 | 11,66 | 11,30 | 11,61 | 2,11% | 21.580,00 |
| 19.02.2025 | 11,30 | 11,55 | 11,12 | 11,37 | 0,89% | 733,00 |
| 18.02.2025 | 11,08 | 11,39 | 10,81 | 11,27 | 2,78% | 590,00 |
| 17.02.2025 | 10,80 | 11,12 | 10,71 | 10,96 | 1,81% | 362,00 |
| 14.02.2025 | 12,42 | 12,44 | 10,70 | 10,77 | -15,40% | 4.148,00 |
| 13.02.2025 | 12,68 | 12,83 | 12,45 | 12,73 | 0,75% | 423,00 |
| 12.02.2025 | 12,30 | 12,79 | 11,40 | 12,63 | 2,52% | 1.060,00 |
| 11.02.2025 | 12,85 | 12,97 | 12,31 | 12,32 | -3,71% | 552,00 |
| 10.02.2025 | 12,60 | 12,99 | 12,57 | 12,80 | 2,94% | 883,00 |
| 07.02.2025 | 12,48 | 12,66 | 12,34 | 12,43 | -0,08% | 235,00 |
| 06.02.2025 | 12,81 | 12,91 | 12,26 | 12,44 | -0,76% | 264,00 |
| 05.02.2025 | 12,28 | 13,00 | 12,15 | 12,54 | 2,70% | 664,00 |
| 04.02.2025 | 12,13 | 12,42 | 11,68 | 12,21 | 0,21% | 1.323,00 |
| 03.02.2025 | 11,97 | 12,42 | 11,90 | 12,18 | 2,61% | 114,00 |
| 31.01.2025 | 12,12 | 12,39 | 11,84 | 11,87 | -1,58% | 1.227,00 |
| 30.01.2025 | 11,54 | 12,23 | 11,54 | 12,06 | 5,10% | 220,00 |
| 29.01.2025 | 11,17 | 11,55 | 11,17 | 11,48 | 2,27% | 3,00 |
| 28.01.2025 | 11,18 | 11,46 | 11,10 | 11,22 | 0,63% | 130,00 |
| 27.01.2025 | 11,63 | 11,78 | 11,08 | 11,15 | -4,46% | 580,00 |
| 24.01.2025 | 11,83 | 12,02 | 11,56 | 11,67 | -0,47% | 200,00 |
| 23.01.2025 | 11,74 | 11,78 | 11,41 | 11,73 | 0,34% | 265,00 |
| 22.01.2025 | 11,76 | 11,97 | 11,38 | 11,69 | 0,00% | 510,00 |
| 21.01.2025 | 11,74 | 11,81 | 11,42 | 11,69 | 0,73% | 2.035,00 |
| 20.01.2025 | 11,59 | 11,73 | 11,45 | 11,60 | 0,39% | 100,00 |
| 17.01.2025 | 11,44 | 11,63 | 11,28 | 11,56 | 1,18% | 123,00 |
| 16.01.2025 | 11,75 | 11,84 | 11,42 | 11,42 | -2,35% | 87,00 |
| 15.01.2025 | 11,88 | 11,90 | 11,47 | 11,70 | 0,30% | 6,00 |
| 14.01.2025 | 11,50 | 11,78 | 11,43 | 11,66 | 1,44% | - |
| 13.01.2025 | 11,73 | 11,75 | 11,34 | 11,50 | -1,75% | 230,00 |
| 10.01.2025 | 11,70 | 11,95 | 11,64 | 11,70 | 0,65% | 150,00 |
| 09.01.2025 | 11,59 | 11,81 | 11,49 | 11,63 | 0,65% | 2,00 |
| 08.01.2025 | 11,28 | 11,60 | 11,18 | 11,55 | 2,53% | 174,00 |
| 07.01.2025 | 11,31 | 11,69 | 11,19 | 11,27 | -0,04% | 159,00 |
| 06.01.2025 | 11,38 | 11,55 | 11,26 | 11,27 | -1,62% | 1.332,00 |
| 03.01.2025 | 11,72 | 11,78 | 11,42 | 11,46 | -2,30% | 97,00 |
| 02.01.2025 | 11,01 | 11,88 | 10,91 | 11,73 | 5,87% | 364,00 |
| 30.12.2024 | 11,29 | 11,29 | 10,95 | 11,08 | -0,63% | 1.030,00 |
| 27.12.2024 | 11,45 | 11,52 | 10,97 | 11,15 | -1,11% | 4.169,00 |
| 23.12.2024 | 11,55 | 11,67 | 11,06 | 11,27 | -0,53% | 1.201,00 |
| 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% | - |