21,310€
5,60%
Echtzeit-Aktienkurs Seabridge Gold
Bid:
Ask:
Aktienkurse zur Seabridge Gold Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 20,42 | 21,00 | 20,42 | 21,00 | 4,06% | 99,00 |
| 30.09.2025 | 20,18 | 20,18 | 20,18 | 20,18 | 7,91% | - |
| 29.09.2025 | 18,71 | 18,71 | 18,70 | 18,70 | 2,19% | 236,00 |
| 26.09.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,24% | - |
| 25.09.2025 | 17,91 | 18,53 | 17,91 | 18,53 | 0,71% | 415,00 |
| 24.09.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,97% | - |
| 23.09.2025 | 18,40 | 18,77 | 18,40 | 18,77 | 10,35% | 236,00 |
| 22.09.2025 | 17,01 | 17,01 | 17,01 | 17,01 | 5,85% | - |
| 19.09.2025 | 16,07 | 16,07 | 16,07 | 16,07 | -0,68% | - |
| 18.09.2025 | 16,21 | 16,21 | 16,18 | 16,18 | -0,19% | 580,00 |
| 17.09.2025 | 16,24 | 16,24 | 16,21 | 16,21 | -3,86% | 91,00 |
| 16.09.2025 | 17,06 | 17,06 | 16,86 | 16,86 | 2,80% | 1.122,00 |
| 15.09.2025 | 16,36 | 16,40 | 16,20 | 16,40 | 4,33% | 3.908,00 |
| 12.09.2025 | 15,72 | 15,72 | 15,72 | 15,72 | 2,24% | - |
| 11.09.2025 | 15,09 | 15,60 | 14,96 | 15,38 | 4,59% | - |
| 10.09.2025 | 14,71 | 14,71 | 14,70 | 14,70 | -3,73% | 465,00 |
| 09.09.2025 | 15,24 | 15,29 | 15,11 | 15,27 | 0,99% | - |
| 08.09.2025 | 15,14 | 15,14 | 15,01 | 15,12 | 2,58% | - |
| 05.09.2025 | 14,74 | 14,74 | 14,74 | 14,74 | -1,21% | - |
| 04.09.2025 | 14,92 | 14,92 | 14,92 | 14,92 | -1,65% | - |
| 03.09.2025 | 15,00 | 15,27 | 15,00 | 15,17 | -1,24% | 177,00 |
| 02.09.2025 | 15,29 | 15,53 | 15,29 | 15,36 | 2,33% | 1.982,00 |
| 01.09.2025 | 15,01 | 15,01 | 15,01 | 15,01 | 7,37% | - |
| 29.08.2025 | 13,98 | 13,98 | 13,98 | 13,98 | -2,92% | - |
| 28.08.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,28% | 40,00 |
| 27.08.2025 | 14,44 | 14,44 | 14,44 | 14,44 | 3,51% | - |
| 26.08.2025 | 13,95 | 13,95 | 13,95 | 13,95 | -1,69% | - |
| 25.08.2025 | 14,00 | 14,30 | 14,00 | 14,19 | 1,36% | 837,00 |
| 22.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,74% | - |
| 21.08.2025 | 13,76 | 13,76 | 13,76 | 13,76 | -2,13% | - |
| 20.08.2025 | 13,81 | 14,06 | 13,81 | 14,06 | -2,16% | 5,00 |
| 19.08.2025 | 14,37 | 14,37 | 14,37 | 14,37 | 1,55% | - |
| 18.08.2025 | 14,15 | 14,15 | 14,15 | 14,15 | 0,00% | - |
| 15.08.2025 | 14,06 | 14,15 | 14,06 | 14,15 | -0,07% | 200,00 |
| 14.08.2025 | 14,11 | 14,16 | 14,11 | 14,16 | -0,14% | 230,00 |
| 13.08.2025 | 14,18 | 14,18 | 14,18 | 14,18 | -0,14% | - |
| 12.08.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 2,01% | 100,00 |
| 11.08.2025 | 13,92 | 13,92 | 13,92 | 13,92 | -1,97% | - |
| 08.08.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,64% | - |
| 07.08.2025 | 14,11 | 14,11 | 14,11 | 14,11 | 0,36% | - |
| 06.08.2025 | 14,06 | 14,06 | 14,06 | 14,06 | 2,25% | - |
| 05.08.2025 | 13,75 | 13,75 | 13,75 | 13,75 | 5,04% | - |
| 04.08.2025 | 13,09 | 13,09 | 13,09 | 13,09 | -1,43% | - |
| 01.08.2025 | 13,28 | 13,28 | 13,28 | 13,28 | -0,15% | - |
| 31.07.2025 | 13,28 | 13,30 | 13,28 | 13,30 | -1,63% | 80,00 |
| 30.07.2025 | 13,52 | 13,52 | 13,52 | 13,52 | 0,67% | - |
| 29.07.2025 | 13,43 | 13,43 | 13,43 | 13,43 | -1,32% | - |
| 28.07.2025 | 13,61 | 13,61 | 13,61 | 13,61 | -1,02% | - |
| 25.07.2025 | 13,93 | 13,93 | 13,75 | 13,75 | -2,90% | 50,00 |
| 24.07.2025 | 14,14 | 14,16 | 14,14 | 14,16 | -1,67% | 132,00 |
| 23.07.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 3,82% | - |
| 22.07.2025 | 13,87 | 13,87 | 13,87 | 13,87 | 2,44% | - |
| 21.07.2025 | 13,54 | 13,54 | 13,54 | 13,54 | 0,07% | - |
| 18.07.2025 | 13,53 | 13,53 | 13,53 | 13,53 | 0,82% | - |
| 17.07.2025 | 13,42 | 13,42 | 13,42 | 13,42 | -1,61% | - |
| 16.07.2025 | 13,42 | 13,64 | 13,42 | 13,64 | 0,29% | 280,00 |
| 15.07.2025 | 13,28 | 13,60 | 13,28 | 13,60 | 2,10% | 379,00 |
| 14.07.2025 | 13,32 | 13,32 | 13,32 | 13,32 | 1,60% | - |
| 11.07.2025 | 13,11 | 13,11 | 13,11 | 13,11 | 2,34% | - |
| 10.07.2025 | 12,81 | 12,81 | 12,81 | 12,81 | 2,56% | - |
| 09.07.2025 | 12,49 | 12,49 | 12,49 | 12,49 | -5,81% | - |
| 08.07.2025 | 13,02 | 13,26 | 13,02 | 13,26 | 2,00% | 11,00 |
| 07.07.2025 | 12,82 | 13,00 | 12,82 | 13,00 | 1,33% | 319,00 |
| 04.07.2025 | 12,83 | 12,83 | 12,83 | 12,83 | 1,26% | - |
| 03.07.2025 | 12,77 | 12,77 | 12,67 | 12,67 | 0,56% | 2,00 |
| 02.07.2025 | 12,38 | 12,60 | 12,38 | 12,60 | 0,08% | 2.688,00 |
| 01.07.2025 | 12,23 | 12,59 | 12,23 | 12,59 | 5,62% | 265,00 |
| 30.06.2025 | 11,92 | 11,92 | 11,92 | 11,92 | -3,48% | - |
| 27.06.2025 | 12,35 | 12,35 | 12,35 | 12,35 | 0,49% | - |
| 26.06.2025 | 12,11 | 12,29 | 12,11 | 12,29 | -0,57% | 115,00 |
| 25.06.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 1,15% | - |
| 24.06.2025 | 12,31 | 12,31 | 12,22 | 12,22 | -2,47% | 10,00 |
| 23.06.2025 | 12,53 | 12,53 | 12,53 | 12,53 | -1,18% | - |
| 20.06.2025 | 12,68 | 12,68 | 12,68 | 12,68 | -0,39% | - |
| 19.06.2025 | 12,73 | 12,73 | 12,73 | 12,73 | -0,55% | - |
| 18.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 17.06.2025 | 12,72 | 12,90 | 12,72 | 12,90 | -0,23% | 31,00 |
| 16.06.2025 | 12,93 | 12,93 | 12,93 | 12,93 | 2,29% | 20,00 |
| 13.06.2025 | 12,64 | 12,64 | 12,64 | 12,64 | 0,32% | - |
| 12.06.2025 | 12,37 | 12,60 | 12,37 | 12,60 | 1,45% | 883,00 |
| 11.06.2025 | 12,42 | 12,42 | 12,42 | 12,42 | -2,28% | - |
| 10.06.2025 | 12,71 | 12,71 | 12,71 | 12,71 | -0,78% | - |
| 09.06.2025 | 12,74 | 12,81 | 12,74 | 12,81 | 6,04% | 20,00 |
| 06.06.2025 | 12,08 | 12,08 | 12,08 | 12,08 | 4,05% | - |
| 05.06.2025 | 11,61 | 11,61 | 11,61 | 11,61 | 2,20% | - |
| 04.06.2025 | 11,36 | 11,36 | 11,36 | 11,36 | 2,53% | 800,00 |
| 03.06.2025 | 11,08 | 11,08 | 11,08 | 11,08 | 3,26% | - |
| 02.06.2025 | 10,73 | 10,73 | 10,73 | 10,73 | 0,75% | - |
| 30.05.2025 | 10,65 | 10,65 | 10,65 | 10,65 | -2,38% | - |
| 29.05.2025 | 10,91 | 10,91 | 10,91 | 10,91 | 0,74% | - |
| 28.05.2025 | 10,83 | 10,83 | 10,83 | 10,83 | -0,73% | - |
| 27.05.2025 | 10,91 | 10,91 | 10,91 | 10,91 | 2,15% | - |
| 26.05.2025 | 10,68 | 10,68 | 10,68 | 10,68 | -1,48% | - |
| 23.05.2025 | 10,84 | 10,84 | 10,84 | 10,84 | 0,84% | - |
| 22.05.2025 | 10,75 | 10,75 | 10,75 | 10,75 | 0,75% | - |
| 21.05.2025 | 10,67 | 10,67 | 10,67 | 10,67 | 1,23% | - |
| 20.05.2025 | 10,29 | 10,54 | 10,29 | 10,54 | 1,35% | 10,00 |
| 19.05.2025 | 10,15 | 10,40 | 10,15 | 10,40 | 1,66% | 1.946,00 |
| 16.05.2025 | 10,23 | 10,23 | 10,23 | 10,23 | 2,81% | - |
| 15.05.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -5,87% | - |