24,890€
-2,89%
Echtzeit-Aktienkurs Seabridge Gold Inc.
Bid:
Ask:
Aktienkurse zur Seabridge Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2025 | 25,77 | 26,02 | 24,48 | 25,00 | -2,46% | 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 |
| 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 |