12,745€
9,78%
Echtzeit-Aktienkurs Seabridge Gold
Bid:
Ask:
Aktienkurse zur Seabridge Gold Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 10,43 | 10,57 | 10,43 | 10,57 | 1,05% | 235,00 |
| 13.05.2025 | 10,44 | 10,46 | 10,44 | 10,46 | -5,00% | 5,00 |
| 12.05.2025 | 11,01 | 11,01 | 11,01 | 11,01 | 1,47% | - |
| 09.05.2025 | 10,85 | 10,85 | 10,85 | 10,85 | -1,45% | - |
| 08.05.2025 | 11,01 | 11,01 | 11,01 | 11,01 | -0,63% | - |
| 07.05.2025 | 11,08 | 11,08 | 11,08 | 11,08 | 2,21% | - |
| 06.05.2025 | 10,84 | 10,84 | 10,84 | 10,84 | 3,73% | - |
| 05.05.2025 | 10,45 | 10,45 | 10,45 | 10,45 | -1,23% | - |
| 02.05.2025 | 10,58 | 10,58 | 10,58 | 10,58 | -2,40% | - |
| 30.04.2025 | 10,74 | 10,84 | 10,74 | 10,84 | 1,31% | 230,00 |
| 29.04.2025 | 10,78 | 10,78 | 10,70 | 10,70 | 0,09% | 1.700,00 |
| 28.04.2025 | 10,69 | 10,69 | 10,69 | 10,69 | -1,47% | - |
| 25.04.2025 | 10,85 | 10,85 | 10,85 | 10,85 | 0,28% | - |
| 24.04.2025 | 10,82 | 10,82 | 10,82 | 10,82 | 4,34% | - |
| 23.04.2025 | 10,37 | 10,37 | 10,37 | 10,37 | -7,33% | - |
| 22.04.2025 | 10,89 | 11,19 | 10,89 | 11,19 | -0,89% | 5,00 |
| 17.04.2025 | 11,29 | 11,29 | 11,29 | 11,29 | -0,18% | - |
| 16.04.2025 | 11,02 | 11,31 | 11,02 | 11,31 | 3,95% | 1.700,00 |
| 15.04.2025 | 10,88 | 10,88 | 10,88 | 10,88 | -0,55% | - |
| 14.04.2025 | 10,69 | 11,20 | 10,69 | 10,94 | 7,25% | 421,00 |
| 11.04.2025 | 9,91 | 10,20 | 9,91 | 10,20 | 4,08% | 400,00 |
| 10.04.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 14,02% | - |
| 09.04.2025 | 8,60 | 8,60 | 8,60 | 8,60 | -5,08% | - |
| 08.04.2025 | 9,06 | 9,06 | 9,06 | 9,06 | 4,08% | - |
| 07.04.2025 | 8,70 | 8,70 | 8,70 | 8,70 | -11,94% | - |
| 04.04.2025 | 9,88 | 9,88 | 9,88 | 9,88 | 2,12% | - |
| 03.04.2025 | 10,07 | 10,07 | 9,68 | 9,68 | -7,68% | 500,00 |
| 02.04.2025 | 10,48 | 10,48 | 10,48 | 10,48 | -1,87% | - |
| 01.04.2025 | 10,68 | 10,68 | 10,68 | 10,68 | -1,29% | - |
| 31.03.2025 | 10,82 | 10,82 | 10,82 | 10,82 | -5,83% | - |
| 28.03.2025 | 11,33 | 11,49 | 11,33 | 11,49 | 6,49% | 40,00 |
| 27.03.2025 | 10,79 | 10,79 | 10,79 | 10,79 | -1,19% | - |
| 26.03.2025 | 10,92 | 10,92 | 10,92 | 10,92 | -1,00% | - |
| 25.03.2025 | 10,84 | 11,03 | 10,84 | 11,03 | 0,55% | 5.000,00 |
| 24.03.2025 | 10,97 | 10,97 | 10,97 | 10,97 | -0,72% | - |
| 21.03.2025 | 11,05 | 11,05 | 11,05 | 11,05 | -1,25% | - |
| 20.03.2025 | 11,19 | 11,19 | 11,19 | 11,19 | 1,27% | - |
| 19.03.2025 | 11,05 | 11,05 | 11,05 | 11,05 | 1,84% | - |
| 18.03.2025 | 10,85 | 10,85 | 10,85 | 10,85 | 3,93% | - |
| 17.03.2025 | 10,44 | 10,44 | 10,44 | 10,44 | -2,97% | - |
| 14.03.2025 | 10,76 | 10,76 | 10,76 | 10,76 | 5,18% | - |
| 13.03.2025 | 10,23 | 10,23 | 10,23 | 10,23 | 2,20% | - |
| 12.03.2025 | 10,01 | 10,01 | 10,01 | 10,01 | 0,30% | - |
| 11.03.2025 | 9,65 | 9,98 | 9,65 | 9,98 | -6,38% | 8.822,00 |
| 10.03.2025 | 10,66 | 10,66 | 10,66 | 10,66 | 1,72% | - |
| 07.03.2025 | 10,48 | 10,48 | 10,48 | 10,48 | 6,50% | - |
| 06.03.2025 | 9,95 | 9,95 | 9,84 | 9,84 | -0,20% | 342,00 |
| 05.03.2025 | 9,86 | 9,86 | 9,86 | 9,86 | -3,90% | - |
| 04.03.2025 | 10,10 | 10,26 | 10,10 | 10,26 | -0,48% | 500,00 |
| 03.03.2025 | 10,36 | 10,36 | 10,31 | 10,31 | 1,38% | 190,00 |
| 28.02.2025 | 10,19 | 10,20 | 10,17 | 10,17 | -3,24% | 800,00 |
| 27.02.2025 | 10,51 | 10,51 | 10,51 | 10,51 | 0,86% | - |
| 26.02.2025 | 10,42 | 10,42 | 10,42 | 10,42 | -1,98% | - |
| 25.02.2025 | 10,63 | 10,63 | 10,63 | 10,63 | -0,65% | - |
| 24.02.2025 | 10,97 | 10,97 | 10,70 | 10,70 | -6,88% | 95,00 |
| 21.02.2025 | 11,49 | 11,49 | 11,49 | 11,49 | -0,43% | - |
| 20.02.2025 | 11,19 | 11,54 | 11,19 | 11,54 | 3,31% | 400,00 |
| 19.02.2025 | 11,17 | 11,17 | 11,17 | 11,17 | 3,14% | - |
| 18.02.2025 | 10,83 | 10,83 | 10,83 | 10,83 | -1,19% | - |
| 17.02.2025 | 10,65 | 10,96 | 10,65 | 10,96 | -11,76% | 190,00 |
| 14.02.2025 | 12,42 | 12,42 | 12,42 | 12,42 | -0,40% | - |
| 13.02.2025 | 12,47 | 12,47 | 12,47 | 12,47 | 2,63% | - |
| 12.02.2025 | 12,15 | 12,15 | 12,15 | 12,15 | -3,80% | - |
| 11.02.2025 | 12,63 | 12,63 | 12,63 | 12,63 | 0,24% | - |
| 10.02.2025 | 12,34 | 12,60 | 12,34 | 12,60 | 2,36% | 77,00 |
| 07.02.2025 | 12,31 | 12,31 | 12,31 | 12,31 | -1,05% | - |
| 06.02.2025 | 12,44 | 12,44 | 12,44 | 12,44 | -2,20% | - |
| 05.02.2025 | 12,01 | 12,72 | 12,01 | 12,72 | 5,91% | 21,00 |
| 04.02.2025 | 12,01 | 12,01 | 12,01 | 12,01 | 2,74% | - |
| 03.02.2025 | 11,69 | 11,69 | 11,69 | 11,69 | -4,57% | - |
| 31.01.2025 | 12,01 | 12,28 | 12,01 | 12,25 | 7,46% | 366,00 |
| 30.01.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 2,43% | - |
| 29.01.2025 | 11,13 | 11,13 | 11,13 | 11,13 | 0,63% | - |
| 28.01.2025 | 11,06 | 11,06 | 11,06 | 11,06 | -4,49% | - |
| 27.01.2025 | 11,47 | 11,58 | 11,47 | 11,58 | -1,86% | 100,00 |
| 24.01.2025 | 11,55 | 11,80 | 11,55 | 11,80 | 1,81% | 11,00 |
| 23.01.2025 | 11,59 | 11,59 | 11,59 | 11,59 | -2,28% | - |
| 22.01.2025 | 11,61 | 11,86 | 11,61 | 11,86 | 2,15% | 114,00 |
| 21.01.2025 | 11,61 | 11,61 | 11,61 | 11,61 | 1,66% | - |
| 20.01.2025 | 11,42 | 11,42 | 11,42 | 11,42 | 0,79% | - |
| 17.01.2025 | 11,33 | 11,33 | 11,33 | 11,33 | -2,66% | - |
| 16.01.2025 | 11,64 | 11,64 | 11,64 | 11,64 | 1,75% | - |
| 15.01.2025 | 11,55 | 11,55 | 11,44 | 11,44 | 0,62% | 100,00 |