10,780€
-5,02%
Echtzeit-Aktienkurs Seabridge Gold Inc.
Bid:
Ask:
Aktienkurse zur Seabridge Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 11,57 | 11,63 | 10,82 | 10,84 | -6,64% | - |
| 20.02.2025 | 11,44 | 11,66 | 11,33 | 11,61 | 2,34% | - |
| 19.02.2025 | 11,24 | 11,55 | 11,11 | 11,34 | 0,71% | - |
| 18.02.2025 | 11,07 | 11,38 | 10,82 | 11,26 | 2,64% | 4.000,00 |
| 17.02.2025 | 10,79 | 10,97 | 10,79 | 10,97 | 2,19% | - |
| 14.02.2025 | 12,42 | 12,42 | 10,69 | 10,74 | -15,64% | - |
| 13.02.2025 | 12,70 | 12,81 | 12,45 | 12,73 | 0,75% | - |
| 12.02.2025 | 12,30 | 12,79 | 11,31 | 12,63 | 2,52% | - |
| 11.02.2025 | 12,86 | 12,87 | 12,32 | 12,32 | -3,79% | - |
| 10.02.2025 | 12,66 | 13,04 | 12,51 | 12,81 | 3,14% | - |
| 07.02.2025 | 12,49 | 12,70 | 12,35 | 12,42 | -0,28% | - |
| 06.02.2025 | 12,62 | 12,85 | 12,26 | 12,45 | -0,68% | - |
| 05.02.2025 | 12,35 | 13,00 | 12,10 | 12,54 | 2,70% | - |
| 04.02.2025 | 12,13 | 12,42 | 12,05 | 12,21 | 0,29% | - |
| 03.02.2025 | 11,74 | 12,39 | 11,74 | 12,17 | 2,53% | - |
| 31.01.2025 | 12,12 | 12,32 | 11,86 | 11,87 | -1,62% | 500,00 |
| 30.01.2025 | 11,58 | 12,23 | 11,58 | 12,07 | 5,14% | 400,00 |
| 29.01.2025 | 11,21 | 11,54 | 11,17 | 11,48 | 2,27% | - |
| 28.01.2025 | 11,17 | 11,55 | 11,10 | 11,22 | 0,81% | - |
| 27.01.2025 | 11,60 | 11,65 | 11,08 | 11,13 | -4,59% | 380,00 |
| 24.01.2025 | 11,84 | 12,02 | 11,56 | 11,67 | -0,60% | - |
| 23.01.2025 | 11,75 | 11,82 | 11,37 | 11,74 | 0,43% | - |
| 22.01.2025 | 11,76 | 11,88 | 11,38 | 11,69 | -0,17% | - |
| 21.01.2025 | 11,74 | 11,78 | 11,43 | 11,71 | 0,91% | 10.110,00 |
| 20.01.2025 | 11,61 | 11,77 | 11,48 | 11,60 | 0,39% | - |
| 17.01.2025 | 11,44 | 11,62 | 11,28 | 11,56 | 1,18% | - |
| 16.01.2025 | 11,75 | 11,86 | 11,42 | 11,42 | -2,35% | - |
| 15.01.2025 | 11,74 | 11,93 | 11,47 | 11,70 | 0,26% | - |
| 14.01.2025 | 11,51 | 11,77 | 11,43 | 11,67 | 1,43% | - |
| 13.01.2025 | 11,72 | 11,73 | 11,36 | 11,50 | -1,75% | - |
| 10.01.2025 | 11,70 | 11,95 | 11,58 | 11,71 | 0,69% | - |
| 09.01.2025 | 11,60 | 11,79 | 11,49 | 11,63 | 0,56% | - |
| 08.01.2025 | 11,30 | 11,58 | 11,21 | 11,56 | 2,57% | - |
| 07.01.2025 | 11,33 | 11,68 | 11,19 | 11,27 | -0,09% | - |
| 06.01.2025 | 11,41 | 11,71 | 11,26 | 11,28 | -1,36% | - |
| 03.01.2025 | 11,74 | 11,86 | 11,43 | 11,44 | -2,47% | - |
| 02.01.2025 | 11,27 | 11,87 | 11,19 | 11,73 | 4,36% | - |
| 30.12.2024 | 11,16 | 11,29 | 10,97 | 11,24 | 0,85% | - |
| 27.12.2024 | 11,39 | 11,40 | 11,00 | 11,14 | -1,11% | - |
| 23.12.2024 | 11,44 | 11,65 | 11,08 | 11,27 | -0,62% | - |
| 20.12.2024 | 11,13 | 11,67 | 10,97 | 11,34 | 1,66% | - |
| 19.12.2024 | 11,29 | 11,62 | 11,08 | 11,15 | -2,19% | - |
| 18.12.2024 | 11,90 | 12,01 | 11,39 | 11,40 | -4,40% | - |
| 17.12.2024 | 12,36 | 12,43 | 11,83 | 11,93 | -3,64% | - |
| 16.12.2024 | 12,65 | 12,95 | 12,37 | 12,38 | -2,94% | - |
| 13.12.2024 | 13,15 | 13,18 | 12,58 | 12,75 | -2,75% | 7.000,00 |
| 12.12.2024 | 13,63 | 13,82 | 13,09 | 13,11 | -3,32% | - |
| 11.12.2024 | 12,95 | 13,60 | 12,84 | 13,56 | 4,91% | - |
| 10.12.2024 | 13,00 | 13,25 | 12,93 | 12,93 | 0,12% | - |
| 09.12.2024 | 12,78 | 13,41 | 12,68 | 12,91 | 2,02% | - |
| 06.12.2024 | 13,17 | 13,43 | 12,54 | 12,66 | -3,29% | - |
| 05.12.2024 | 13,20 | 13,44 | 13,03 | 13,09 | -0,98% | - |
| 04.12.2024 | 13,65 | 13,70 | 13,17 | 13,22 | -2,76% | - |
| 03.12.2024 | 13,63 | 13,80 | 13,34 | 13,59 | 1,87% | - |
| 02.12.2024 | 13,45 | 13,77 | 13,27 | 13,34 | -2,98% | 1.900,00 |
| 29.11.2024 | 13,85 | 13,92 | 13,60 | 13,75 | 0,29% | - |
| 28.11.2024 | 13,59 | 13,76 | 13,53 | 13,71 | 0,81% | - |
| 27.11.2024 | 13,70 | 13,85 | 13,37 | 13,60 | 0,07% | - |
| 26.11.2024 | 13,82 | 14,07 | 13,16 | 13,59 | -1,56% | - |
| 25.11.2024 | 14,13 | 14,51 | 13,51 | 13,81 | -4,86% | - |
| 22.11.2024 | 14,58 | 14,81 | 14,47 | 14,51 | 0,94% | - |
| 21.11.2024 | 14,11 | 14,38 | 13,99 | 14,38 | 2,75% | - |
| 20.11.2024 | 14,06 | 14,22 | 13,95 | 13,99 | -0,50% | - |
| 19.11.2024 | 14,01 | 14,15 | 13,79 | 14,06 | 1,41% | - |
| 18.11.2024 | 13,68 | 14,16 | 13,63 | 13,87 | 2,67% | - |
| 15.11.2024 | 13,76 | 14,11 | 13,43 | 13,51 | -2,28% | - |
| 14.11.2024 | 13,34 | 13,99 | 13,22 | 13,82 | 2,83% | - |
| 13.11.2024 | 13,93 | 14,24 | 13,29 | 13,44 | -3,03% | - |
| 12.11.2024 | 14,25 | 14,49 | 13,65 | 13,86 | -3,08% | - |
| 11.11.2024 | 15,76 | 15,87 | 14,06 | 14,30 | -8,57% | - |
| 08.11.2024 | 15,95 | 16,23 | 15,52 | 15,64 | -2,52% | - |
| 07.11.2024 | 15,83 | 16,14 | 15,76 | 16,05 | 1,17% | - |
| 06.11.2024 | 15,63 | 16,02 | 15,21 | 15,86 | 1,86% | - |
| 05.11.2024 | 15,71 | 15,92 | 15,55 | 15,57 | -0,80% | - |
| 04.11.2024 | 15,82 | 16,09 | 15,53 | 15,70 | -2,97% | - |
| 01.11.2024 | 16,10 | 16,25 | 15,80 | 16,18 | 0,97% | 200,00 |
| 31.10.2024 | 16,87 | 16,91 | 15,87 | 16,02 | -7,02% | - |
| 30.10.2024 | 17,59 | 17,70 | 16,72 | 17,23 | -1,35% | - |
| 29.10.2024 | 17,29 | 17,69 | 17,22 | 17,47 | 1,75% | - |
| 28.10.2024 | 17,42 | 17,53 | 17,03 | 17,17 | -0,92% | - |
| 25.10.2024 | 17,72 | 17,78 | 17,12 | 17,33 | -2,04% | - |
| 24.10.2024 | 17,98 | 18,24 | 17,31 | 17,69 | -0,67% | - |
| 23.10.2024 | 19,04 | 19,07 | 17,66 | 17,81 | -6,39% | 124,00 |
| 22.10.2024 | 18,00 | 19,02 | 17,99 | 19,02 | 6,29% | - |
| 21.10.2024 | 17,41 | 18,07 | 17,41 | 17,90 | 3,38% | - |
| 18.10.2024 | 16,21 | 17,39 | 16,05 | 17,31 | 7,99% | - |
| 17.10.2024 | 15,96 | 16,22 | 15,83 | 16,03 | 0,88% | - |
| 16.10.2024 | 15,97 | 16,29 | 15,84 | 15,89 | -0,69% | - |
| 15.10.2024 | 15,62 | 16,00 | 15,49 | 16,00 | 2,04% | - |
| 14.10.2024 | 15,69 | 15,73 | 15,38 | 15,68 | 0,38% | - |
| 11.10.2024 | 15,89 | 16,07 | 15,58 | 15,62 | -0,92% | - |
| 10.10.2024 | 15,43 | 15,80 | 15,30 | 15,77 | 2,40% | - |
| 09.10.2024 | 15,18 | 15,43 | 14,93 | 15,40 | 1,22% | 750,00 |
| 08.10.2024 | 15,20 | 15,28 | 14,93 | 15,21 | 0,26% | - |
| 07.10.2024 | 15,18 | 15,38 | 15,00 | 15,17 | -0,72% | - |
| 04.10.2024 | 15,28 | 15,61 | 15,07 | 15,28 | 0,73% | - |
| 03.10.2024 | 15,32 | 15,39 | 14,99 | 15,17 | -1,04% | - |
| 02.10.2024 | 15,32 | 15,48 | 15,19 | 15,33 | -0,42% | - |
| 01.10.2024 | 15,20 | 15,55 | 15,13 | 15,40 | 2,02% | - |
| 30.09.2024 | 15,46 | 15,49 | 14,97 | 15,09 | -2,11% | - |