20,640€
4,30%
Echtzeit-Aktienkurs Seabridge Gold Inc.
Bid:
Ask:
Aktienkurse zur Seabridge Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 20,54 | 20,69 | 20,42 | 20,66 | 4,40% | - |
| 14.11.2025 | 19,79 | 19,79 | 19,79 | 19,79 | -0,05% | - |
| 13.11.2025 | 21,76 | 21,76 | 19,80 | 19,80 | -3,79% | 225,00 |
| 12.11.2025 | 20,50 | 20,58 | 20,50 | 20,58 | -3,11% | 500,00 |
| 11.11.2025 | 21,00 | 21,34 | 21,00 | 21,24 | 3,01% | 941,00 |
| 10.11.2025 | 19,87 | 20,62 | 19,87 | 20,62 | 7,23% | 145,00 |
| 07.11.2025 | 19,23 | 19,23 | 19,23 | 19,23 | -1,79% | - |
| 06.11.2025 | 19,58 | 19,58 | 19,58 | 19,58 | 2,67% | 25,00 |
| 05.11.2025 | 19,07 | 19,07 | 19,07 | 19,07 | -4,84% | - |
| 04.11.2025 | 20,04 | 20,04 | 20,04 | 20,04 | -3,93% | - |
| 03.11.2025 | 20,86 | 20,86 | 20,86 | 20,86 | 0,68% | 60,00 |
| 31.10.2025 | 20,68 | 20,72 | 20,68 | 20,72 | 1,27% | 78,00 |
| 30.10.2025 | 20,18 | 20,46 | 20,18 | 20,46 | 3,49% | 255,00 |
| 29.10.2025 | 19,77 | 19,77 | 19,77 | 19,77 | 8,51% | - |
| 28.10.2025 | 18,91 | 18,91 | 18,22 | 18,22 | -4,36% | 900,00 |
| 27.10.2025 | 20,08 | 20,08 | 19,05 | 19,05 | -3,74% | 8.109,00 |
| 24.10.2025 | 20,10 | 20,10 | 19,79 | 19,79 | -2,70% | 200,00 |
| 23.10.2025 | 20,12 | 20,52 | 20,12 | 20,34 | 7,05% | 179,00 |
| 22.10.2025 | 20,06 | 20,06 | 19,00 | 19,00 | -4,23% | 1.131,00 |
| 21.10.2025 | 22,22 | 22,22 | 19,84 | 19,84 | -13,29% | 1.585,00 |
| 20.10.2025 | 22,44 | 22,88 | 22,44 | 22,88 | -3,87% | 290,00 |
| 17.10.2025 | 24,32 | 24,32 | 23,80 | 23,80 | -3,49% | 1.260,00 |
| 16.10.2025 | 23,78 | 24,66 | 23,78 | 24,66 | 8,06% | 120,00 |
| 15.10.2025 | 22,50 | 22,82 | 22,50 | 22,82 | 1,60% | 500,00 |
| 14.10.2025 | 22,46 | 22,46 | 22,46 | 22,46 | 2,18% | - |
| 13.10.2025 | 21,98 | 21,98 | 21,98 | 21,98 | 6,91% | - |
| 10.10.2025 | 20,56 | 20,56 | 20,56 | 20,56 | 1,58% | - |
| 09.10.2025 | 21,40 | 22,16 | 20,24 | 20,24 | -5,77% | 400,00 |
| 08.10.2025 | 21,14 | 21,48 | 21,14 | 21,48 | 0,66% | 5,00 |
| 07.10.2025 | 20,98 | 21,38 | 20,98 | 21,34 | 3,29% | 120,00 |
| 06.10.2025 | 20,66 | 20,66 | 20,66 | 20,66 | -2,55% | - |
| 03.10.2025 | 21,10 | 21,38 | 21,10 | 21,20 | -1,40% | 2.300,00 |
| 02.10.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 2,38% | - |
| 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 |