24,140€
-2,58%
Echtzeit-Aktienkurs Seabridge Gold Inc.
Bid:
Ask:
Aktienkurse zur Seabridge Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 23,40 | 23,79 | 23,40 | 23,71 | -4,32% | - |
| 05.02.2026 | 24,78 | 24,78 | 24,78 | 24,78 | -2,82% | - |
| 04.02.2026 | 25,26 | 25,50 | 25,26 | 25,50 | 1,67% | 225,00 |
| 03.02.2026 | 24,18 | 25,08 | 24,18 | 25,08 | 9,90% | 135,00 |
| 02.02.2026 | 21,62 | 22,96 | 21,62 | 22,82 | -9,59% | 503,00 |
| 30.01.2026 | 26,06 | 26,26 | 19,30 | 25,24 | -14,44% | 545,00 |
| 29.01.2026 | 29,50 | 29,50 | 29,50 | 29,50 | 2,22% | - |
| 28.01.2026 | 28,64 | 28,86 | 28,64 | 28,86 | 2,34% | 100,00 |
| 27.01.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -2,29% | - |
| 26.01.2026 | 31,20 | 31,20 | 28,86 | 28,86 | -9,59% | 75,00 |
| 23.01.2026 | 31,96 | 31,96 | 31,92 | 31,92 | 14,82% | 251,00 |
| 22.01.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -1,91% | - |
| 21.01.2026 | 28,34 | 28,34 | 28,34 | 28,34 | 4,19% | - |
| 20.01.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 1,80% | - |
| 19.01.2026 | 26,80 | 27,50 | 26,70 | 26,72 | -0,30% | 1.800,00 |
| 16.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -1,11% | - |
| 15.01.2026 | 26,70 | 27,10 | 26,70 | 27,10 | -0,73% | 1.450,00 |
| 14.01.2026 | 26,78 | 27,30 | 26,78 | 27,30 | 0,37% | 300,00 |
| 13.01.2026 | 26,48 | 27,20 | 26,48 | 27,20 | 2,49% | 100,00 |
| 12.01.2026 | 26,54 | 26,54 | 26,54 | 26,54 | -0,15% | - |
| 09.01.2026 | 26,58 | 26,58 | 26,58 | 26,58 | -0,97% | - |
| 08.01.2026 | 26,84 | 26,84 | 26,84 | 26,84 | 0,75% | - |
| 07.01.2026 | 27,00 | 27,00 | 26,64 | 26,64 | 1,99% | 575,00 |
| 06.01.2026 | 26,12 | 26,12 | 26,12 | 26,12 | -0,68% | - |
| 05.01.2026 | 25,72 | 26,30 | 25,72 | 26,30 | 4,12% | 500,00 |
| 02.01.2026 | 25,26 | 25,26 | 25,26 | 25,26 | 1,04% | - |
| 30.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,80% | - |
| 29.12.2025 | 26,06 | 26,06 | 25,72 | 25,72 | -1,38% | 500,00 |
| 23.12.2025 | 26,08 | 26,08 | 26,08 | 26,08 | 1,16% | - |
| 22.12.2025 | 25,46 | 25,78 | 25,46 | 25,78 | 7,24% | 400,00 |
| 19.12.2025 | 24,04 | 24,04 | 24,04 | 24,04 | -2,59% | - |
| 18.12.2025 | 24,68 | 24,68 | 24,68 | 24,68 | -0,24% | - |
| 17.12.2025 | 24,74 | 24,74 | 24,74 | 24,74 | 3,43% | - |
| 16.12.2025 | 23,92 | 23,92 | 23,92 | 23,92 | -0,33% | - |
| 15.12.2025 | 25,42 | 25,42 | 24,00 | 24,00 | -9,09% | 25,00 |
| 12.12.2025 | 25,88 | 26,40 | 25,88 | 26,40 | 3,04% | 333,00 |
| 11.12.2025 | 24,26 | 25,62 | 24,26 | 25,62 | 6,75% | 57,00 |
| 10.12.2025 | 24,96 | 24,96 | 24,00 | 24,00 | -3,23% | 245,00 |
| 09.12.2025 | 24,46 | 24,80 | 24,46 | 24,80 | -2,75% | 321,00 |
| 08.12.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -2,52% | - |
| 05.12.2025 | 26,16 | 26,16 | 26,16 | 26,16 | 3,97% | - |
| 04.12.2025 | 25,16 | 25,16 | 25,16 | 25,16 | 0,80% | - |
| 03.12.2025 | 24,96 | 24,96 | 24,96 | 24,96 | 0,48% | - |
| 02.12.2025 | 24,02 | 24,84 | 24,02 | 24,84 | 0,89% | 850,00 |
| 01.12.2025 | 24,16 | 24,62 | 24,16 | 24,62 | 5,12% | 57,00 |
| 28.11.2025 | 23,42 | 23,42 | 23,42 | 23,42 | 0,34% | - |
| 27.11.2025 | 22,88 | 23,34 | 22,88 | 23,34 | 7,76% | 30,00 |
| 26.11.2025 | 21,66 | 21,66 | 21,66 | 21,66 | -1,55% | - |
| 25.11.2025 | 21,50 | 22,00 | 21,50 | 22,00 | 6,38% | 25,00 |
| 24.11.2025 | 20,68 | 20,68 | 20,68 | 20,68 | 3,40% | 37,00 |
| 21.11.2025 | 20,80 | 20,80 | 20,00 | 20,00 | -8,68% | 148,00 |
| 20.11.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 4,48% | - |
| 19.11.2025 | 20,96 | 20,96 | 20,96 | 20,96 | 2,34% | - |
| 18.11.2025 | 20,48 | 20,48 | 20,48 | 20,48 | 0,29% | 24,00 |
| 17.11.2025 | 20,42 | 20,42 | 20,42 | 20,42 | 3,18% | - |
| 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 |