10,220€
-1,45%
Echtzeit-Aktienkurs Seabridge Gold Inc.
Bid:
Ask:
Aktienkurse zur Seabridge Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |