14,285€
0,88%
Echtzeit-Aktienkurs Seabridge Gold Inc.
Bid:
Ask:
Aktienkurse zur Seabridge Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |