13,660€
1,34%
Echtzeit-Aktienkurs Seabridge Gold Inc.
Bid:
Ask:
Aktienkurse zur Seabridge Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 13,35 | 13,95 | 13,21 | 13,67 | 1,37% | 40,00 |
| 22.04.2024 | 14,17 | 14,19 | 13,48 | 13,48 | -6,29% | 733,00 |
| 19.04.2024 | 14,21 | 14,49 | 14,08 | 14,39 | 1,52% | 330,00 |
| 18.04.2024 | 14,52 | 14,79 | 14,14 | 14,17 | -2,07% | 100,00 |
| 17.04.2024 | 14,35 | 14,76 | 14,22 | 14,47 | 0,28% | 232,00 |
| 16.04.2024 | 14,47 | 14,59 | 13,82 | 14,43 | 0,31% | 1.347,00 |
| 15.04.2024 | 14,69 | 14,98 | 14,29 | 14,39 | -0,96% | 290,00 |
| 12.04.2024 | 15,35 | 15,75 | 14,45 | 14,53 | -4,38% | 1.672,00 |
| 11.04.2024 | 15,04 | 15,32 | 14,85 | 15,19 | 2,15% | 262,00 |
| 10.04.2024 | 14,88 | 15,15 | 14,40 | 14,87 | 0,44% | 1.670,00 |
| 09.04.2024 | 14,69 | 15,06 | 14,61 | 14,81 | 1,44% | 110,00 |
| 08.04.2024 | 15,01 | 15,52 | 14,41 | 14,60 | -2,08% | 975,00 |
| 05.04.2024 | 14,75 | 15,24 | 14,72 | 14,91 | 0,95% | 100,00 |
| 04.04.2024 | 15,47 | 15,51 | 14,69 | 14,77 | -3,94% | 741,00 |
| 03.04.2024 | 15,17 | 15,41 | 14,86 | 15,37 | 2,16% | 2.032,00 |
| 02.04.2024 | 14,73 | 15,06 | 14,43 | 15,05 | 7,46% | 2.015,00 |
| 28.03.2024 | 12,80 | 14,20 | 12,78 | 14,00 | 9,59% | 1.133,00 |
| 27.03.2024 | 12,13 | 12,80 | 12,13 | 12,78 | 5,36% | - |
| 26.03.2024 | 12,10 | 12,45 | 12,10 | 12,13 | 0,00% | 200,00 |
| 25.03.2024 | 12,18 | 12,50 | 12,10 | 12,13 | -0,61% | 250,00 |
| 22.03.2024 | 12,25 | 12,40 | 12,20 | 12,20 | -0,41% | 200,00 |
| 21.03.2024 | 12,45 | 12,73 | 12,20 | 12,25 | -0,41% | 2.170,00 |
| 20.03.2024 | 11,70 | 12,43 | 11,63 | 12,30 | 5,35% | 535,00 |
| 19.03.2024 | 12,00 | 12,08 | 11,65 | 11,68 | -2,51% | - |
| 18.03.2024 | 12,35 | 12,40 | 11,95 | 11,98 | -3,04% | 546,00 |
| 15.03.2024 | 12,30 | 12,45 | 12,20 | 12,35 | 1,02% | - |
| 14.03.2024 | 12,45 | 12,60 | 12,15 | 12,23 | -2,00% | 284,00 |
| 13.03.2024 | 12,35 | 12,60 | 12,20 | 12,48 | 1,01% | 7.937,00 |
| 12.03.2024 | 12,50 | 12,63 | 12,15 | 12,35 | -1,79% | 6.809,00 |
| 11.03.2024 | 12,43 | 12,70 | 12,30 | 12,58 | 1,00% | 130,00 |
| 08.03.2024 | 12,55 | 12,98 | 12,40 | 12,45 | -0,80% | 3.409,00 |
| 07.03.2024 | 11,98 | 12,55 | 11,90 | 12,55 | 5,46% | 202,00 |
| 06.03.2024 | 11,48 | 12,05 | 11,45 | 11,90 | 3,25% | 850,00 |
| 05.03.2024 | 11,48 | 11,75 | 11,40 | 11,53 | 0,88% | 417,00 |
| 04.03.2024 | 10,80 | 11,45 | 10,70 | 11,43 | 5,54% | 1.013,00 |
| 01.03.2024 | 10,50 | 10,90 | 10,43 | 10,83 | 3,34% | 10,00 |
| 29.02.2024 | 10,30 | 10,60 | 10,25 | 10,48 | 1,95% | - |
| 28.02.2024 | 10,78 | 10,83 | 10,25 | 10,28 | -4,86% | 350,00 |
| 27.02.2024 | 10,80 | 10,95 | 10,70 | 10,80 | 0,23% | 226,00 |
| 26.02.2024 | 10,83 | 10,85 | 10,58 | 10,78 | -0,69% | 185,00 |
| 23.02.2024 | 10,65 | 10,90 | 10,63 | 10,85 | 1,64% | 30,00 |
| 22.02.2024 | 10,95 | 11,03 | 10,63 | 10,68 | -2,29% | 200,00 |
| 21.02.2024 | 10,75 | 10,93 | 10,65 | 10,93 | 1,86% | 439,00 |
| 20.02.2024 | 10,43 | 10,73 | 10,38 | 10,73 | 3,13% | 860,00 |
| 19.02.2024 | 10,45 | 10,45 | 10,30 | 10,40 | 0,00% | 860,00 |
| 16.02.2024 | 10,50 | 10,60 | 10,28 | 10,40 | -0,72% | 120,00 |
| 15.02.2024 | 9,06 | 10,55 | 8,96 | 10,48 | 19,31% | 1.873,00 |
| 14.02.2024 | 8,80 | 9,04 | 8,69 | 8,78 | -0,23% | 289,00 |
| 13.02.2024 | 9,42 | 9,45 | 8,76 | 8,80 | -5,78% | 817,00 |
| 12.02.2024 | 9,20 | 9,42 | 9,08 | 9,34 | 1,30% | 70,00 |
| 09.02.2024 | 9,29 | 9,48 | 9,12 | 9,22 | -0,86% | 1.610,00 |
| 08.02.2024 | 9,47 | 9,59 | 9,30 | 9,30 | -2,11% | 60,00 |
| 07.02.2024 | 9,65 | 9,76 | 9,50 | 9,50 | -1,76% | 51,00 |
| 06.02.2024 | 9,58 | 9,76 | 9,54 | 9,67 | -0,10% | 30,00 |
| 05.02.2024 | 9,66 | 9,88 | 9,48 | 9,68 | -1,22% | 306,00 |
| 02.02.2024 | 10,09 | 10,09 | 9,64 | 9,80 | -2,73% | 1.400,00 |
| 01.02.2024 | 9,79 | 10,13 | 9,60 | 10,08 | 3,55% | 267,00 |
| 31.01.2024 | 9,89 | 10,15 | 9,73 | 9,73 | -1,42% | 167,00 |
| 30.01.2024 | 10,05 | 10,09 | 9,80 | 9,87 | -1,35% | 150,00 |
| 29.01.2024 | 9,67 | 10,08 | 9,49 | 10,01 | 4,44% | 329,00 |
| 26.01.2024 | 9,67 | 9,78 | 9,55 | 9,58 | -0,73% | 640,00 |
| 25.01.2024 | 9,50 | 9,65 | 9,47 | 9,65 | 2,01% | 100,00 |
| 24.01.2024 | 9,63 | 9,79 | 9,35 | 9,46 | -1,97% | 425,00 |
| 23.01.2024 | 9,61 | 9,77 | 9,49 | 9,65 | 1,05% | 310,00 |
| 22.01.2024 | 9,63 | 9,70 | 9,38 | 9,55 | -1,55% | 665,00 |
| 19.01.2024 | 9,79 | 9,89 | 9,54 | 9,70 | -0,82% | - |
| 18.01.2024 | 9,85 | 9,95 | 9,68 | 9,78 | -0,20% | 991,00 |
| 17.01.2024 | 9,89 | 9,94 | 9,53 | 9,80 | -1,31% | 850,00 |
| 16.01.2024 | 10,33 | 10,33 | 9,93 | 9,93 | -4,06% | 1.102,00 |
| 15.01.2024 | 10,30 | 10,35 | 10,07 | 10,35 | 0,73% | 250,00 |
| 12.01.2024 | 10,00 | 10,45 | 10,00 | 10,28 | 3,06% | - |
| 11.01.2024 | 10,20 | 10,25 | 9,93 | 9,97 | -1,53% | 35,00 |
| 10.01.2024 | 10,25 | 10,35 | 10,10 | 10,13 | -1,46% | - |
| 09.01.2024 | 10,40 | 10,50 | 10,23 | 10,28 | -0,96% | 1.038,00 |
| 08.01.2024 | 10,30 | 10,43 | 10,15 | 10,38 | -0,48% | 70,00 |
| 05.01.2024 | 10,20 | 10,60 | 10,10 | 10,43 | 2,21% | 723,00 |
| 04.01.2024 | 10,90 | 10,90 | 10,05 | 10,20 | -5,77% | 1.179,00 |
| 03.01.2024 | 10,88 | 11,13 | 10,43 | 10,83 | -0,23% | 659,00 |
| 02.01.2024 | 11,15 | 11,33 | 10,78 | 10,85 | -2,91% | 811,00 |
| 29.12.2023 | 11,18 | 11,25 | 11,10 | 11,18 | 0,22% | 110,00 |
| 28.12.2023 | 11,73 | 11,85 | 11,15 | 11,15 | -4,50% | 572,00 |
| 27.12.2023 | 11,53 | 11,70 | 11,40 | 11,68 | 2,19% | 917,00 |
| 22.12.2023 | 11,35 | 11,90 | 11,28 | 11,43 | 0,88% | 650,00 |
| 21.12.2023 | 11,28 | 11,43 | 11,20 | 11,33 | 0,89% | - |
| 20.12.2023 | 11,33 | 11,43 | 11,20 | 11,23 | -0,66% | - |
| 19.12.2023 | 11,23 | 11,53 | 11,23 | 11,30 | 0,22% | 100,00 |
| 18.12.2023 | 11,18 | 11,38 | 11,05 | 11,28 | 0,67% | - |
| 15.12.2023 | 11,08 | 11,28 | 11,00 | 11,20 | 1,36% | 400,00 |
| 14.12.2023 | 10,95 | 11,45 | 10,65 | 11,05 | 1,61% | 1.810,00 |
| 13.12.2023 | 10,03 | 10,88 | 9,94 | 10,88 | 7,94% | 60,00 |
| 12.12.2023 | 10,43 | 10,48 | 9,92 | 10,08 | -3,13% | 430,00 |
| 11.12.2023 | 10,68 | 10,70 | 10,18 | 10,40 | -2,80% | 400,00 |
| 08.12.2023 | 10,35 | 10,73 | 10,15 | 10,70 | 3,63% | 9.600,00 |
| 07.12.2023 | 10,60 | 10,78 | 10,28 | 10,33 | -2,59% | 309,00 |
| 06.12.2023 | 10,65 | 10,93 | 10,58 | 10,60 | -1,62% | 1.368,00 |
| 05.12.2023 | 11,43 | 11,48 | 10,75 | 10,78 | -5,27% | 1.170,00 |
| 04.12.2023 | 11,68 | 11,88 | 11,28 | 11,38 | -2,15% | 1.171,00 |
| 01.12.2023 | 11,40 | 11,63 | 11,25 | 11,63 | 1,97% | 3.959,00 |
| 30.11.2023 | 11,28 | 11,43 | 11,23 | 11,40 | 0,88% | - |
| 29.11.2023 | 11,28 | 11,33 | 11,05 | 11,30 | 0,22% | 45,00 |