11,265€
-1,87%
Echtzeit-Aktienkurs Seabridge Gold Inc.
Bid:
Ask:
Aktienkurse zur Seabridge Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 07.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,77% | - |
| 06.11.2024 | 15,68 | 15,68 | 15,68 | 15,68 | 0,38% | - |
| 05.11.2024 | 15,62 | 15,62 | 15,62 | 15,62 | -0,45% | - |
| 04.11.2024 | 15,69 | 15,69 | 15,69 | 15,69 | -1,75% | - |
| 01.11.2024 | 15,97 | 15,97 | 15,97 | 15,97 | -0,19% | - |
| 31.10.2024 | 16,71 | 16,71 | 16,00 | 16,00 | -9,14% | 15,00 |
| 30.10.2024 | 17,61 | 17,61 | 17,61 | 17,61 | 2,92% | - |
| 29.10.2024 | 17,11 | 17,11 | 17,11 | 17,11 | -1,21% | - |
| 28.10.2024 | 17,32 | 17,32 | 17,32 | 17,32 | -1,70% | - |
| 25.10.2024 | 17,62 | 17,62 | 17,62 | 17,62 | 0,00% | - |
| 24.10.2024 | 17,76 | 17,76 | 17,62 | 17,62 | -8,18% | 100,00 |
| 23.10.2024 | 18,87 | 19,19 | 18,87 | 19,19 | 6,79% | 500,00 |
| 22.10.2024 | 17,73 | 17,97 | 17,73 | 17,97 | 3,22% | 175,00 |
| 21.10.2024 | 17,21 | 17,41 | 17,21 | 17,41 | 4,25% | 30,00 |
| 18.10.2024 | 15,92 | 16,70 | 15,92 | 16,70 | 5,83% | 415,00 |
| 17.10.2024 | 15,78 | 15,78 | 15,78 | 15,78 | -1,38% | - |
| 16.10.2024 | 15,92 | 16,00 | 15,92 | 16,00 | 2,50% | 50,00 |
| 15.10.2024 | 15,61 | 15,61 | 15,61 | 15,61 | 0,32% | - |
| 14.10.2024 | 15,52 | 15,56 | 15,52 | 15,56 | -0,83% | 15,00 |
| 11.10.2024 | 15,69 | 15,69 | 15,69 | 15,69 | 2,75% | - |
| 10.10.2024 | 15,27 | 15,27 | 15,27 | 15,27 | 1,33% | - |
| 09.10.2024 | 15,07 | 15,07 | 15,07 | 15,07 | 0,00% | - |
| 08.10.2024 | 15,07 | 15,07 | 15,07 | 15,07 | -0,59% | - |
| 07.10.2024 | 15,16 | 15,16 | 15,16 | 15,16 | -1,49% | - |
| 04.10.2024 | 15,05 | 15,39 | 15,05 | 15,39 | 1,12% | 100,00 |
| 03.10.2024 | 15,22 | 15,22 | 15,22 | 15,22 | -0,46% | - |
| 02.10.2024 | 15,29 | 15,29 | 15,29 | 15,29 | 2,00% | - |
| 01.10.2024 | 14,99 | 14,99 | 14,99 | 14,99 | -1,83% | - |
| 30.09.2024 | 15,33 | 15,33 | 15,27 | 15,27 | -3,42% | 150,00 |
| 27.09.2024 | 15,81 | 15,81 | 15,81 | 15,81 | 0,51% | - |
| 26.09.2024 | 15,73 | 15,73 | 15,73 | 15,73 | 1,09% | - |
| 25.09.2024 | 15,56 | 15,56 | 15,56 | 15,56 | 0,71% | - |
| 24.09.2024 | 15,28 | 15,45 | 15,28 | 15,45 | -0,77% | 45,00 |
| 23.09.2024 | 15,57 | 15,57 | 15,57 | 15,57 | 1,76% | - |
| 20.09.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,91% | - |
| 19.09.2024 | 15,44 | 15,44 | 15,44 | 15,44 | -1,03% | - |
| 18.09.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,95% | - |
| 17.09.2024 | 15,75 | 15,75 | 15,75 | 15,75 | -1,62% | - |
| 16.09.2024 | 16,01 | 16,01 | 16,01 | 16,01 | -0,81% | - |
| 13.09.2024 | 15,68 | 16,14 | 15,68 | 16,14 | 7,89% | 20,00 |
| 12.09.2024 | 14,96 | 14,96 | 14,96 | 14,96 | 0,88% | - |
| 11.09.2024 | 14,83 | 14,83 | 14,83 | 14,83 | 2,84% | - |
| 10.09.2024 | 14,42 | 14,42 | 14,42 | 14,42 | 0,56% | - |
| 09.09.2024 | 14,34 | 14,34 | 14,34 | 14,34 | -2,32% | - |
| 06.09.2024 | 14,68 | 14,68 | 14,68 | 14,68 | 0,55% | - |
| 05.09.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,42% | - |
| 04.09.2024 | 14,81 | 14,81 | 14,81 | 14,81 | 0,20% | - |
| 03.09.2024 | 15,79 | 15,79 | 14,78 | 14,78 | -6,28% | 35,00 |
| 02.09.2024 | 15,80 | 15,80 | 15,77 | 15,77 | -0,69% | - |
| 30.08.2024 | 15,88 | 15,88 | 15,88 | 15,88 | 0,57% | - |
| 29.08.2024 | 15,79 | 15,79 | 15,79 | 15,79 | -2,83% | - |
| 28.08.2024 | 16,26 | 16,26 | 16,25 | 16,25 | 0,37% | 500,00 |
| 27.08.2024 | 16,19 | 16,19 | 16,19 | 16,19 | -1,40% | - |
| 26.08.2024 | 16,42 | 16,42 | 16,42 | 16,42 | 1,80% | 18,00 |
| 23.08.2024 | 16,13 | 16,13 | 16,13 | 16,13 | -1,53% | - |
| 22.08.2024 | 16,53 | 16,53 | 16,38 | 16,38 | -0,91% | 100,00 |
| 21.08.2024 | 16,53 | 16,73 | 16,53 | 16,53 | 0,43% | 347,00 |
| 20.08.2024 | 16,46 | 16,46 | 16,46 | 16,46 | 5,78% | - |
| 19.08.2024 | 15,56 | 15,56 | 15,56 | 15,56 | 4,50% | - |
| 16.08.2024 | 14,89 | 14,89 | 14,89 | 14,89 | 2,41% | 120,00 |
| 15.08.2024 | 14,54 | 14,54 | 14,54 | 14,54 | -3,64% | - |
| 14.08.2024 | 15,09 | 15,09 | 15,09 | 15,09 | 0,60% | - |
| 13.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 3,66% | - |
| 12.08.2024 | 14,47 | 14,47 | 14,47 | 14,47 | 3,88% | - |
| 09.08.2024 | 13,93 | 13,93 | 13,93 | 13,93 | 1,98% | - |
| 08.08.2024 | 13,67 | 13,67 | 13,66 | 13,66 | -4,41% | 100,00 |
| 07.08.2024 | 14,29 | 14,29 | 14,29 | 14,29 | 3,63% | - |
| 06.08.2024 | 13,79 | 13,79 | 13,79 | 13,79 | -0,72% | - |