9,095€
-5,99%
Echtzeit-Aktienkurs Seabridge Gold Inc.
Bid:
Ask:
Aktienkurse zur Seabridge Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 9,97 | 10,02 | 9,04 | 9,25 | -4,39% | - |
| 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 |
| 14.01.2025 | 11,37 | 11,37 | 11,37 | 11,37 | -1,56% | - |
| 13.01.2025 | 11,55 | 11,55 | 11,55 | 11,55 | -0,77% | - |
| 10.01.2025 | 11,64 | 11,64 | 11,64 | 11,64 | -0,09% | - |
| 09.01.2025 | 11,41 | 11,65 | 11,41 | 11,65 | 4,30% | 150,00 |
| 08.01.2025 | 11,17 | 11,17 | 11,17 | 11,17 | 0,18% | - |
| 07.01.2025 | 11,15 | 11,15 | 11,15 | 11,15 | -2,36% | - |
| 06.01.2025 | 11,32 | 11,42 | 11,32 | 11,42 | -1,64% | 5.000,00 |
| 03.01.2025 | 11,61 | 11,61 | 11,61 | 11,61 | 6,03% | - |
| 02.01.2025 | 10,95 | 10,95 | 10,95 | 10,95 | -0,36% | - |
| 30.12.2024 | 10,99 | 10,99 | 10,99 | 10,99 | -2,66% | - |
| 27.12.2024 | 11,29 | 11,29 | 11,29 | 11,29 | 0,36% | - |
| 23.12.2024 | 11,33 | 11,33 | 11,25 | 11,25 | -2,00% | 150,00 |
| 20.12.2024 | 10,99 | 11,48 | 10,99 | 11,48 | 1,68% | 21,00 |
| 19.12.2024 | 11,29 | 11,29 | 11,29 | 11,29 | -4,48% | - |
| 18.12.2024 | 11,82 | 11,82 | 11,82 | 11,82 | -4,06% | - |
| 17.12.2024 | 12,32 | 12,32 | 12,32 | 12,32 | -2,22% | - |
| 16.12.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -2,78% | - |
| 13.12.2024 | 12,96 | 12,96 | 12,96 | 12,96 | -3,07% | - |
| 12.12.2024 | 13,37 | 13,37 | 13,37 | 13,37 | 4,70% | - |
| 11.12.2024 | 12,77 | 12,77 | 12,77 | 12,77 | 0,24% | - |
| 10.12.2024 | 12,74 | 12,74 | 12,74 | 12,74 | 1,35% | - |
| 09.12.2024 | 12,57 | 12,57 | 12,57 | 12,57 | -3,01% | - |
| 06.12.2024 | 12,96 | 12,96 | 12,96 | 12,96 | -0,69% | - |
| 05.12.2024 | 13,05 | 13,05 | 13,05 | 13,05 | -2,83% | - |
| 04.12.2024 | 13,43 | 13,43 | 13,43 | 13,43 | 1,51% | - |
| 03.12.2024 | 13,23 | 13,23 | 13,23 | 13,23 | -3,43% | - |
| 02.12.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 1,56% | 5,00 |
| 29.11.2024 | 13,67 | 13,67 | 13,49 | 13,49 | 0,37% | 100,00 |
| 28.11.2024 | 13,44 | 13,44 | 13,44 | 13,44 | 0,07% | - |
| 27.11.2024 | 13,43 | 13,43 | 13,43 | 13,43 | -1,76% | - |
| 26.11.2024 | 13,67 | 13,67 | 13,67 | 13,67 | -3,12% | - |
| 25.11.2024 | 14,11 | 14,11 | 14,11 | 14,11 | -0,84% | - |
| 22.11.2024 | 14,23 | 14,23 | 14,23 | 14,23 | 3,19% | - |
| 21.11.2024 | 13,79 | 13,79 | 13,79 | 13,79 | -1,08% | - |
| 20.11.2024 | 13,94 | 13,94 | 13,94 | 13,94 | 1,68% | - |
| 19.11.2024 | 13,71 | 13,71 | 13,71 | 13,71 | 2,54% | - |
| 18.11.2024 | 13,37 | 13,37 | 13,37 | 13,37 | -1,84% | - |
| 15.11.2024 | 13,62 | 13,62 | 13,62 | 13,62 | 2,10% | - |
| 14.11.2024 | 13,34 | 13,34 | 13,34 | 13,34 | -2,84% | - |
| 13.11.2024 | 13,73 | 13,73 | 13,73 | 13,73 | -3,38% | - |
| 12.11.2024 | 14,21 | 14,21 | 14,21 | 14,21 | -9,95% | - |
| 11.11.2024 | 15,78 | 15,78 | 15,78 | 15,78 | -1,38% | 10,00 |