21,260€
6,19%
Echtzeit-Aktienkurs Seabridge Gold Inc.
Bid:
Ask:
Aktienkurse zur Seabridge Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 20,60 | 21,59 | 20,57 | 21,26 | 4,83% | - |
| 30.09.2025 | 20,51 | 20,53 | 19,66 | 20,28 | 1,55% | 750,00 |
| 29.09.2025 | 19,10 | 20,26 | 18,88 | 19,97 | 8,12% | - |
| 26.09.2025 | 18,45 | 18,89 | 18,41 | 18,47 | 0,65% | - |
| 25.09.2025 | 18,12 | 18,57 | 18,07 | 18,35 | -0,49% | - |
| 24.09.2025 | 18,65 | 19,01 | 17,99 | 18,44 | -1,34% | - |
| 23.09.2025 | 18,62 | 19,22 | 18,43 | 18,69 | 5,71% | - |
| 22.09.2025 | 17,28 | 18,68 | 17,27 | 17,68 | 8,73% | - |
| 19.09.2025 | 16,26 | 17,24 | 16,22 | 16,26 | 2,65% | - |
| 18.09.2025 | 16,29 | 16,70 | 15,76 | 15,84 | -3,30% | 525,00 |
| 17.09.2025 | 16,35 | 16,77 | 16,04 | 16,38 | -2,79% | - |
| 16.09.2025 | 17,31 | 17,38 | 16,39 | 16,85 | -1,23% | - |
| 15.09.2025 | 16,10 | 17,36 | 15,84 | 17,06 | 7,97% | 1.050,00 |
| 12.09.2025 | 15,96 | 16,20 | 15,80 | 15,80 | 2,83% | - |
| 11.09.2025 | 15,04 | 15,61 | 14,97 | 15,37 | 2,81% | - |
| 10.09.2025 | 14,88 | 15,07 | 14,88 | 14,95 | -0,90% | - |
| 09.09.2025 | 15,38 | 15,59 | 14,81 | 15,08 | -0,72% | - |
| 08.09.2025 | 15,14 | 15,57 | 14,91 | 15,19 | 1,40% | - |
| 05.09.2025 | 14,91 | 15,27 | 14,79 | 14,98 | 1,22% | 1.200,00 |
| 04.09.2025 | 14,93 | 15,08 | 14,73 | 14,80 | -0,60% | - |
| 03.09.2025 | 15,10 | 15,38 | 14,89 | 14,89 | 0,07% | - |
| 02.09.2025 | 15,52 | 15,53 | 14,88 | 14,88 | -1,91% | 24.000,00 |
| 01.09.2025 | 15,04 | 15,33 | 15,03 | 15,17 | 1,68% | 4.200,00 |
| 29.08.2025 | 14,08 | 15,04 | 13,86 | 14,92 | 4,78% | 10.000,00 |
| 28.08.2025 | 14,29 | 14,55 | 14,09 | 14,24 | -0,28% | - |
| 27.08.2025 | 14,44 | 14,55 | 14,17 | 14,28 | 1,85% | - |
| 26.08.2025 | 14,16 | 14,59 | 14,02 | 14,02 | -0,53% | - |
| 25.08.2025 | 14,10 | 14,32 | 14,02 | 14,10 | -0,21% | - |
| 22.08.2025 | 14,08 | 14,32 | 13,87 | 14,13 | 0,21% | - |
| 21.08.2025 | 13,84 | 14,22 | 13,70 | 14,10 | 1,55% | - |
| 20.08.2025 | 14,03 | 14,32 | 13,71 | 13,88 | -0,54% | - |
| 19.08.2025 | 14,48 | 14,69 | 13,95 | 13,96 | -3,53% | - |
| 18.08.2025 | 14,39 | 14,63 | 14,31 | 14,47 | 1,26% | 150,00 |
| 15.08.2025 | 14,24 | 14,48 | 14,10 | 14,29 | 0,35% | - |
| 14.08.2025 | 14,24 | 14,42 | 14,06 | 14,24 | -0,21% | - |
| 13.08.2025 | 14,45 | 14,56 | 14,19 | 14,27 | -0,97% | - |
| 12.08.2025 | 14,31 | 14,42 | 14,07 | 14,41 | 0,52% | - |
| 11.08.2025 | 13,94 | 14,41 | 13,57 | 14,33 | 1,81% | - |
| 08.08.2025 | 14,31 | 14,54 | 14,02 | 14,08 | -1,81% | 6.000,00 |
| 07.08.2025 | 14,25 | 14,52 | 14,11 | 14,34 | 0,56% | - |
| 06.08.2025 | 14,19 | 14,40 | 14,06 | 14,26 | 0,32% | - |
| 05.08.2025 | 13,86 | 14,25 | 13,66 | 14,21 | 2,53% | - |
| 04.08.2025 | 13,23 | 13,88 | 13,14 | 13,86 | 4,88% | - |
| 01.08.2025 | 13,43 | 13,65 | 13,11 | 13,22 | -1,56% | - |
| 31.07.2025 | 13,53 | 13,62 | 13,27 | 13,43 | 0,98% | - |
| 30.07.2025 | 13,66 | 13,79 | 13,24 | 13,30 | -2,67% | - |
| 29.07.2025 | 13,55 | 13,76 | 13,53 | 13,66 | 0,96% | - |
| 28.07.2025 | 13,78 | 13,90 | 13,31 | 13,53 | -1,67% | - |
| 25.07.2025 | 14,03 | 14,11 | 13,62 | 13,76 | -1,96% | - |
| 24.07.2025 | 14,21 | 14,23 | 13,87 | 14,04 | -1,61% | - |
| 23.07.2025 | 14,40 | 14,62 | 14,18 | 14,27 | -1,45% | - |
| 22.07.2025 | 13,94 | 14,54 | 13,71 | 14,48 | 3,47% | - |
| 21.07.2025 | 13,68 | 14,27 | 13,50 | 13,99 | 3,48% | - |
| 18.07.2025 | 13,58 | 13,75 | 13,45 | 13,52 | -1,17% | - |
| 17.07.2025 | 13,53 | 13,73 | 13,37 | 13,68 | 0,88% | - |
| 16.07.2025 | 13,64 | 13,75 | 13,38 | 13,56 | -0,15% | - |
| 15.07.2025 | 13,50 | 13,68 | 13,19 | 13,58 | 1,15% | - |
| 14.07.2025 | 13,46 | 13,71 | 13,24 | 13,43 | -0,19% | - |
| 11.07.2025 | 13,28 | 13,50 | 13,16 | 13,45 | 1,78% | - |
| 10.07.2025 | 12,99 | 13,24 | 12,92 | 13,22 | 2,01% | - |
| 09.07.2025 | 12,52 | 13,11 | 12,49 | 12,96 | 2,98% | - |
| 08.07.2025 | 13,19 | 13,32 | 12,46 | 12,58 | -4,44% | - |
| 07.07.2025 | 12,85 | 13,18 | 12,58 | 13,17 | 2,41% | - |
| 04.07.2025 | 12,86 | 13,00 | 12,72 | 12,86 | 0,23% | - |
| 03.07.2025 | 12,88 | 13,08 | 12,54 | 12,83 | -0,19% | - |
| 02.07.2025 | 12,49 | 12,93 | 12,31 | 12,85 | 3,13% | - |
| 01.07.2025 | 12,35 | 12,70 | 12,34 | 12,46 | 1,05% | - |
| 30.06.2025 | 12,12 | 12,33 | 12,02 | 12,33 | 2,45% | - |
| 27.06.2025 | 12,51 | 12,52 | 11,95 | 12,04 | -3,80% | - |
| 26.06.2025 | 12,23 | 12,51 | 12,03 | 12,51 | 2,25% | - |
| 25.06.2025 | 12,38 | 12,51 | 12,14 | 12,24 | -1,77% | - |
| 24.06.2025 | 12,49 | 12,61 | 12,06 | 12,46 | -0,95% | - |
| 23.06.2025 | 12,63 | 13,00 | 12,58 | 12,58 | -0,44% | - |
| 20.06.2025 | 12,41 | 12,87 | 12,39 | 12,63 | -1,44% | 1.600,00 |
| 19.06.2025 | 12,89 | 12,90 | 12,74 | 12,82 | -0,47% | - |
| 18.06.2025 | 12,90 | 13,18 | 12,73 | 12,88 | -0,27% | - |
| 17.06.2025 | 12,93 | 13,05 | 12,83 | 12,91 | 0,27% | - |
| 16.06.2025 | 12,89 | 13,08 | 12,64 | 12,88 | -0,23% | - |
| 13.06.2025 | 12,72 | 12,94 | 12,56 | 12,91 | 1,89% | - |
| 12.06.2025 | 12,60 | 12,84 | 12,16 | 12,67 | 1,24% | - |
| 11.06.2025 | 12,62 | 12,79 | 12,43 | 12,51 | -0,56% | - |
| 10.06.2025 | 12,73 | 12,98 | 12,48 | 12,58 | -1,80% | - |
| 09.06.2025 | 12,78 | 12,98 | 12,68 | 12,81 | 0,51% | - |
| 06.06.2025 | 12,20 | 13,04 | 11,99 | 12,75 | 5,37% | 1.600,00 |
| 05.06.2025 | 11,68 | 12,57 | 11,68 | 12,10 | 3,29% | - |
| 04.06.2025 | 11,46 | 11,81 | 11,24 | 11,71 | 2,05% | - |
| 03.06.2025 | 11,04 | 11,48 | 10,97 | 11,48 | 2,46% | - |
| 02.06.2025 | 10,92 | 11,48 | 10,86 | 11,20 | 3,61% | - |
| 30.05.2025 | 10,67 | 10,85 | 10,61 | 10,81 | 0,70% | - |
| 29.05.2025 | 10,91 | 11,03 | 10,74 | 10,74 | -2,19% | - |
| 28.05.2025 | 10,97 | 11,10 | 10,86 | 10,98 | 0,41% | - |
| 27.05.2025 | 10,99 | 11,07 | 10,38 | 10,93 | -1,31% | - |
| 26.05.2025 | 10,68 | 11,11 | 10,64 | 11,08 | 2,78% | - |
| 23.05.2025 | 10,87 | 10,99 | 10,70 | 10,78 | 0,09% | - |
| 22.05.2025 | 10,92 | 10,94 | 10,41 | 10,77 | -0,92% | - |
| 21.05.2025 | 10,88 | 11,09 | 10,75 | 10,87 | 0,28% | - |
| 20.05.2025 | 10,34 | 10,84 | 10,31 | 10,84 | 3,78% | - |
| 19.05.2025 | 10,34 | 10,51 | 10,20 | 10,44 | 2,25% | 3.000,00 |
| 16.05.2025 | 10,29 | 10,33 | 9,99 | 10,21 | -1,59% | 600,00 |
| 15.05.2025 | 9,90 | 10,38 | 9,90 | 10,38 | 1,82% | - |