10,795€
-6,46%
Echtzeit-Aktienkurs Seabridge Gold Inc.
Bid:
Ask:
Aktienkurse zur Seabridge Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |