12,850€
0,16%
Echtzeit-Aktienkurs Seabridge Gold Inc.
Bid:
Ask:
Aktienkurse zur Seabridge Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 10,45 | 10,75 | 10,01 | 10,19 | -2,86% | 36.323,00 |
| 13.05.2025 | 10,64 | 10,74 | 10,39 | 10,49 | -0,80% | 34.820,00 |
| 12.05.2025 | 11,00 | 11,07 | 10,57 | 10,57 | -5,67% | 1.650,00 |
| 09.05.2025 | 11,01 | 11,25 | 10,95 | 11,21 | 2,61% | 200,00 |
| 08.05.2025 | 10,95 | 11,13 | 10,79 | 10,92 | -1,04% | 93,00 |
| 07.05.2025 | 11,09 | 11,40 | 10,92 | 11,04 | -3,54% | 1.208,00 |
| 06.05.2025 | 11,05 | 11,47 | 11,01 | 11,44 | 4,95% | - |
| 05.05.2025 | 10,65 | 11,03 | 10,38 | 10,90 | 3,07% | 150,00 |
| 02.05.2025 | 10,65 | 10,85 | 10,39 | 10,58 | -3,51% | 1.314,00 |
| 30.04.2025 | 10,74 | 10,97 | 10,61 | 10,96 | 1,15% | 376,00 |
| 29.04.2025 | 10,78 | 10,93 | 10,67 | 10,84 | -0,78% | 2.273,00 |
| 28.04.2025 | 10,78 | 11,01 | 10,65 | 10,92 | 0,51% | 743,00 |
| 25.04.2025 | 10,83 | 10,90 | 10,55 | 10,87 | -0,91% | 285,00 |
| 24.04.2025 | 11,04 | 11,16 | 10,79 | 10,97 | 0,05% | 32.836,00 |
| 23.04.2025 | 10,43 | 11,05 | 10,36 | 10,96 | 0,83% | 3.863,00 |
| 22.04.2025 | 10,97 | 11,18 | 10,76 | 10,87 | -1,45% | 35.822,00 |
| 17.04.2025 | 11,34 | 11,76 | 10,83 | 11,03 | -2,39% | 6.209,00 |
| 16.04.2025 | 11,22 | 11,65 | 11,16 | 11,30 | 2,03% | 5.951,00 |
| 15.04.2025 | 11,05 | 11,24 | 10,90 | 11,08 | 0,54% | 1.619,00 |
| 14.04.2025 | 10,72 | 11,20 | 10,64 | 11,02 | 0,05% | 3.691,00 |
| 11.04.2025 | 10,00 | 11,15 | 9,95 | 11,01 | 10,68% | 1.991,00 |
| 10.04.2025 | 9,92 | 10,08 | 9,46 | 9,95 | 1,71% | 1.180,00 |
| 09.04.2025 | 8,75 | 9,79 | 8,75 | 9,78 | 9,98% | 2.197,00 |
| 08.04.2025 | 9,15 | 9,63 | 8,80 | 8,89 | -1,77% | 2.428,00 |
| 07.04.2025 | 9,04 | 9,50 | 8,59 | 9,05 | -0,96% | 449,00 |
| 04.04.2025 | 10,01 | 10,16 | 9,04 | 9,14 | -9,10% | 578,00 |
| 03.04.2025 | 10,27 | 10,28 | 9,41 | 10,06 | -2,99% | - |
| 02.04.2025 | 10,51 | 10,68 | 10,25 | 10,37 | -2,03% | 995,00 |
| 01.04.2025 | 10,83 | 10,97 | 10,46 | 10,58 | -1,86% | 453,00 |
| 31.03.2025 | 11,01 | 11,11 | 10,44 | 10,78 | -1,15% | 653,00 |
| 28.03.2025 | 11,57 | 11,59 | 10,54 | 10,91 | -4,30% | 552,00 |
| 27.03.2025 | 10,90 | 11,51 | 10,89 | 11,40 | 4,93% | 1.430,00 |
| 26.03.2025 | 10,98 | 11,16 | 10,81 | 10,86 | -0,96% | 1.215,00 |
| 25.03.2025 | 10,96 | 11,39 | 10,88 | 10,97 | 0,41% | 1.012,00 |
| 24.03.2025 | 11,06 | 11,24 | 10,88 | 10,92 | -0,64% | 1.353,00 |
| 21.03.2025 | 11,07 | 11,22 | 10,82 | 10,99 | -1,17% | 1.015,00 |
| 20.03.2025 | 11,22 | 11,32 | 11,06 | 11,12 | -0,63% | 241,00 |
| 19.03.2025 | 11,14 | 11,27 | 10,87 | 11,19 | 0,90% | - |
| 18.03.2025 | 11,01 | 11,29 | 10,95 | 11,09 | 1,84% | 20.080,00 |
| 17.03.2025 | 10,58 | 10,95 | 10,52 | 10,89 | 3,27% | 881,00 |
| 14.03.2025 | 10,75 | 10,97 | 10,50 | 10,55 | -1,91% | 710,00 |
| 13.03.2025 | 10,36 | 10,82 | 10,36 | 10,75 | 4,32% | 664,00 |
| 12.03.2025 | 10,06 | 10,33 | 9,96 | 10,31 | 2,38% | 389,00 |
| 11.03.2025 | 9,76 | 10,19 | 9,73 | 10,07 | 3,07% | 11.353,00 |
| 10.03.2025 | 10,74 | 10,75 | 9,52 | 9,77 | -8,87% | 2.318,00 |
| 07.03.2025 | 10,58 | 11,00 | 10,48 | 10,72 | 1,08% | 103,00 |
| 06.03.2025 | 10,05 | 10,73 | 9,86 | 10,60 | 5,42% | 352,00 |
| 05.03.2025 | 9,85 | 10,21 | 9,67 | 10,06 | 1,54% | 402,00 |
| 04.03.2025 | 10,14 | 10,34 | 9,64 | 9,90 | -4,46% | 854,00 |
| 03.03.2025 | 10,47 | 10,72 | 10,11 | 10,37 | -0,77% | 568,00 |
| 28.02.2025 | 10,24 | 10,45 | 9,95 | 10,45 | 1,65% | 649,00 |
| 27.02.2025 | 10,50 | 10,72 | 10,27 | 10,28 | -3,25% | 6,00 |
| 26.02.2025 | 10,46 | 10,77 | 10,36 | 10,62 | 1,77% | 385,00 |
| 25.02.2025 | 10,66 | 10,70 | 10,18 | 10,44 | -2,70% | 783,00 |
| 24.02.2025 | 10,91 | 11,09 | 10,42 | 10,73 | -0,79% | 576,00 |
| 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 |