25,570€
-0,85%
Echtzeit-Aktienkurs Seabridge Gold Inc.
Bid:
Ask:
Aktienkurse zur Seabridge Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 25,48 | 25,61 | 25,48 | 25,59 | -0,78% | - |
| 21.05.2026 | 26,24 | 26,42 | 25,35 | 25,79 | -1,83% | 105,00 |
| 20.05.2026 | 24,01 | 26,36 | 23,91 | 26,27 | 11,88% | 882,00 |
| 19.05.2026 | 24,68 | 24,94 | 23,29 | 23,48 | -4,12% | 2,00 |
| 18.05.2026 | 25,19 | 25,60 | 24,33 | 24,49 | -3,32% | 2.135,00 |
| 15.05.2026 | 26,16 | 26,47 | 24,80 | 25,33 | -6,70% | 2.392,00 |
| 14.05.2026 | 28,41 | 28,74 | 26,30 | 27,15 | -4,97% | 9,00 |
| 13.05.2026 | 27,91 | 28,67 | 27,44 | 28,57 | 1,75% | 91,00 |
| 12.05.2026 | 28,13 | 28,41 | 26,67 | 28,08 | -0,81% | 69,00 |
| 11.05.2026 | 26,03 | 28,41 | 25,86 | 28,31 | 6,59% | 378,00 |
| 08.05.2026 | 25,50 | 26,77 | 25,25 | 26,56 | 4,61% | 648,00 |
| 07.05.2026 | 25,92 | 27,35 | 25,27 | 25,39 | -1,55% | 91,00 |
| 06.05.2026 | 24,64 | 26,54 | 24,53 | 25,79 | 7,15% | 2.811,00 |
| 05.05.2026 | 24,33 | 24,83 | 23,88 | 24,07 | -0,58% | 15,00 |
| 04.05.2026 | 23,84 | 24,38 | 23,42 | 24,21 | 2,24% | 188,00 |
| 30.04.2026 | 23,14 | 24,05 | 23,08 | 23,68 | 2,16% | 264,00 |
| 29.04.2026 | 24,17 | 24,42 | 22,95 | 23,18 | -4,61% | 137,00 |
| 28.04.2026 | 25,40 | 25,55 | 23,98 | 24,30 | -5,63% | 916,00 |
| 27.04.2026 | 25,86 | 26,13 | 25,24 | 25,75 | -0,54% | 469,00 |
| 24.04.2026 | 25,79 | 26,21 | 25,52 | 25,89 | 0,47% | 243,00 |
| 23.04.2026 | 26,29 | 26,71 | 25,31 | 25,77 | -3,56% | 2.976,00 |
| 22.04.2026 | 26,85 | 27,37 | 26,62 | 26,72 | -0,26% | 28,00 |
| 21.04.2026 | 27,80 | 28,10 | 26,57 | 26,79 | -3,91% | 1.935,00 |
| 20.04.2026 | 28,09 | 28,37 | 27,61 | 27,88 | -2,52% | 386,00 |
| 17.04.2026 | 26,70 | 28,96 | 26,58 | 28,60 | 7,12% | 347,00 |
| 16.04.2026 | 26,55 | 27,01 | 26,26 | 26,70 | 1,75% | 352,00 |
| 15.04.2026 | 26,72 | 27,06 | 26,11 | 26,24 | -2,42% | 266,00 |
| 14.04.2026 | 26,79 | 27,30 | 26,69 | 26,89 | -0,19% | 1.257,00 |
| 13.04.2026 | 26,40 | 26,97 | 25,40 | 26,94 | 1,58% | 1.068,00 |
| 10.04.2026 | 27,72 | 28,29 | 26,39 | 26,52 | -4,05% | 462,00 |
| 09.04.2026 | 26,74 | 27,90 | 26,42 | 27,64 | 1,54% | 1.014,00 |
| 08.04.2026 | 27,98 | 28,50 | 26,80 | 27,22 | 3,15% | 3.820,00 |
| 07.04.2026 | 26,37 | 27,01 | 25,43 | 26,39 | 0,27% | 5.196,00 |
| 02.04.2026 | 26,00 | 26,39 | 24,34 | 26,32 | -0,34% | 1.528,00 |
| 01.04.2026 | 24,48 | 26,65 | 24,24 | 26,41 | 7,71% | 363,00 |
| 31.03.2026 | 22,79 | 24,55 | 22,58 | 24,52 | 6,47% | 1.456,00 |
| 30.03.2026 | 22,70 | 23,17 | 22,48 | 23,03 | 3,93% | 272,00 |
| 27.03.2026 | 22,49 | 22,78 | 21,43 | 22,16 | 0,73% | 1.172,00 |
| 26.03.2026 | 22,41 | 22,74 | 21,91 | 22,00 | -3,47% | 466,00 |
| 25.03.2026 | 24,00 | 24,14 | 22,68 | 22,79 | 0,97% | 1.061,00 |
| 24.03.2026 | 22,40 | 22,60 | 21,57 | 22,57 | 0,94% | 2.120,00 |
| 23.03.2026 | 20,80 | 22,73 | 19,12 | 22,36 | 7,55% | 3.405,00 |
| 20.03.2026 | 21,68 | 22,28 | 20,63 | 20,79 | -2,44% | 2.141,00 |
| 19.03.2026 | 23,13 | 23,36 | 20,59 | 21,31 | -11,43% | 2.590,00 |
| 18.03.2026 | 26,79 | 26,80 | 23,89 | 24,06 | -11,02% | 2.127,00 |
| 17.03.2026 | 27,33 | 27,69 | 26,83 | 27,04 | -0,55% | - |
| 16.03.2026 | 27,50 | 27,86 | 26,36 | 27,19 | -1,02% | 1.386,00 |
| 13.03.2026 | 28,23 | 28,53 | 26,88 | 27,47 | -2,35% | 3.161,00 |
| 12.03.2026 | 29,21 | 29,49 | 27,91 | 28,13 | -3,37% | 154,00 |
| 11.03.2026 | 29,98 | 30,07 | 28,21 | 29,11 | -3,03% | 100,00 |
| 10.03.2026 | 29,55 | 30,52 | 29,35 | 30,02 | 6,38% | 1.180,00 |
| 09.03.2026 | 28,58 | 28,86 | 27,07 | 28,22 | -3,29% | 1.286,00 |
| 06.03.2026 | 28,97 | 29,37 | 27,51 | 29,18 | 3,48% | 1.854,00 |
| 05.03.2026 | 30,34 | 30,58 | 27,85 | 28,20 | -6,13% | 616,00 |
| 04.03.2026 | 31,20 | 32,20 | 29,79 | 30,04 | -1,73% | 773,00 |
| 03.03.2026 | 33,20 | 33,51 | 29,57 | 30,57 | -8,66% | 5.091,00 |
| 02.03.2026 | 34,00 | 35,04 | 32,41 | 33,47 | 1,52% | 3.224,00 |
| 27.02.2026 | 32,56 | 33,13 | 32,26 | 32,97 | 1,63% | 921,00 |
| 26.02.2026 | 32,31 | 32,56 | 31,33 | 32,44 | 1,25% | 217,00 |
| 25.02.2026 | 31,97 | 32,60 | 31,62 | 32,04 | 0,72% | 701,00 |
| 24.02.2026 | 30,47 | 31,90 | 29,83 | 31,81 | 2,65% | 1.128,00 |
| 23.02.2026 | 30,37 | 31,40 | 30,18 | 30,99 | 3,27% | 840,00 |
| 20.02.2026 | 29,71 | 30,47 | 29,11 | 30,01 | 1,63% | 199,00 |
| 19.02.2026 | 28,31 | 29,54 | 27,77 | 29,53 | 4,87% | 1.509,00 |
| 18.02.2026 | 28,08 | 28,47 | 27,69 | 28,16 | 1,55% | 157,00 |
| 17.02.2026 | 28,16 | 28,26 | 25,96 | 27,73 | -2,77% | 939,00 |
| 16.02.2026 | 28,50 | 28,92 | 28,14 | 28,52 | -0,21% | 103,00 |
| 13.02.2026 | 27,14 | 29,22 | 26,86 | 28,58 | 5,81% | 1.667,00 |
| 12.02.2026 | 28,76 | 29,08 | 26,83 | 27,01 | -6,80% | 600,00 |
| 11.02.2026 | 27,89 | 28,98 | 27,35 | 28,98 | 4,24% | 750,00 |
| 10.02.2026 | 26,94 | 27,85 | 26,83 | 27,80 | 1,79% | 1.172,00 |
| 09.02.2026 | 25,86 | 27,33 | 25,40 | 27,31 | 8,29% | 762,00 |
| 06.02.2026 | 23,44 | 25,65 | 23,26 | 25,22 | 5,13% | 515,00 |
| 05.02.2026 | 24,93 | 25,30 | 23,38 | 23,99 | -3,38% | 140,00 |
| 04.02.2026 | 26,01 | 26,34 | 23,93 | 24,83 | -0,96% | 1.161,00 |
| 03.02.2026 | 25,60 | 26,20 | 24,10 | 25,07 | 6,82% | 1.610,00 |
| 02.02.2026 | 21,42 | 24,67 | 21,42 | 23,47 | -3,10% | 5.277,00 |
| 30.01.2026 | 25,92 | 27,09 | 23,75 | 24,22 | -12,75% | 2.680,00 |
| 29.01.2026 | 30,21 | 30,60 | 26,70 | 27,76 | -4,67% | 4.723,00 |
| 28.01.2026 | 29,25 | 29,84 | 28,13 | 29,12 | 2,32% | 2.376,00 |
| 27.01.2026 | 28,60 | 29,30 | 27,15 | 28,46 | -0,77% | 740,00 |
| 26.01.2026 | 31,71 | 32,38 | 28,68 | 28,68 | -6,58% | 3.325,00 |
| 23.01.2026 | 31,97 | 32,32 | 30,51 | 30,70 | -2,42% | 703,00 |
| 22.01.2026 | 28,01 | 31,69 | 27,58 | 31,46 | 13,25% | 1.152,00 |
| 21.01.2026 | 28,91 | 29,52 | 27,64 | 27,78 | -1,03% | 2.366,00 |
| 20.01.2026 | 27,66 | 28,24 | 26,90 | 28,07 | 1,67% | 3.350,00 |
| 19.01.2026 | 27,40 | 27,68 | 26,50 | 27,61 | 3,84% | 3.040,00 |
| 16.01.2026 | 26,79 | 27,10 | 25,94 | 26,59 | -1,48% | 1.013,00 |
| 15.01.2026 | 26,76 | 27,34 | 26,42 | 26,99 | 0,15% | 1.169,00 |
| 14.01.2026 | 27,36 | 27,47 | 26,47 | 26,95 | 0,22% | 3.353,00 |
| 13.01.2026 | 26,82 | 27,28 | 26,40 | 26,89 | 0,15% | 1.084,00 |
| 12.01.2026 | 27,00 | 27,62 | 26,74 | 26,85 | 1,74% | 1.697,00 |
| 09.01.2026 | 26,77 | 27,18 | 26,22 | 26,39 | -1,71% | - |
| 08.01.2026 | 27,02 | 27,18 | 26,32 | 26,85 | -1,10% | 1.534,00 |
| 07.01.2026 | 26,99 | 27,16 | 25,40 | 27,15 | -0,55% | 1.683,00 |
| 06.01.2026 | 26,56 | 27,34 | 26,42 | 27,30 | 2,98% | 1,00 |
| 05.01.2026 | 26,27 | 27,69 | 25,90 | 26,51 | 5,16% | 1.880,00 |
| 02.01.2026 | 25,62 | 26,00 | 24,40 | 25,21 | -1,21% | 3.338,00 |
| 30.12.2025 | 25,42 | 25,62 | 25,40 | 25,52 | 1,31% | - |
| 29.12.2025 | 26,19 | 26,51 | 24,79 | 25,19 | -6,25% | 5.102,00 |