14,120€
1,07%
Echtzeit-Aktienkurs Seabridge Gold
Bid:
Ask:
Aktienkurse zur Seabridge Gold Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 10,45 | 10,59 | 10,03 | 10,19 | -2,81% | - |
| 13.05.2025 | 10,64 | 10,73 | 10,40 | 10,49 | -0,71% | - |
| 12.05.2025 | 11,17 | 11,19 | 10,56 | 10,56 | -5,67% | 800,00 |
| 09.05.2025 | 11,01 | 11,23 | 10,97 | 11,20 | 2,42% | - |
| 08.05.2025 | 11,09 | 11,31 | 10,79 | 10,93 | -1,13% | - |
| 07.05.2025 | 11,40 | 11,41 | 10,92 | 11,06 | -3,28% | 4.500,00 |
| 06.05.2025 | 11,05 | 11,47 | 10,98 | 11,43 | 4,86% | - |
| 05.05.2025 | 10,65 | 11,02 | 10,38 | 10,90 | 3,17% | - |
| 02.05.2025 | 10,86 | 10,92 | 10,40 | 10,57 | -3,60% | - |
| 30.04.2025 | 10,69 | 10,96 | 10,61 | 10,96 | 1,20% | - |
| 29.04.2025 | 10,78 | 10,93 | 10,72 | 10,83 | -0,82% | - |
| 28.04.2025 | 10,78 | 11,01 | 10,65 | 10,92 | 0,55% | - |
| 25.04.2025 | 10,84 | 10,97 | 10,56 | 10,86 | -1,18% | - |
| 24.04.2025 | 11,02 | 11,23 | 10,80 | 10,99 | 0,69% | - |
| 23.04.2025 | 10,43 | 11,04 | 10,38 | 10,92 | 0,46% | - |
| 22.04.2025 | 10,96 | 11,17 | 10,83 | 10,87 | -1,50% | - |
| 17.04.2025 | 11,33 | 11,43 | 10,83 | 11,03 | -2,35% | 300,00 |
| 16.04.2025 | 11,20 | 11,59 | 11,17 | 11,30 | 2,22% | - |
| 15.04.2025 | 11,05 | 11,27 | 10,91 | 11,05 | 0,36% | - |
| 14.04.2025 | 11,05 | 11,21 | 10,75 | 11,01 | 0,05% | 1.435,00 |
| 11.04.2025 | 10,04 | 11,15 | 9,88 | 11,01 | 10,55% | - |
| 10.04.2025 | 9,86 | 10,08 | 9,46 | 9,96 | 2,23% | - |
| 09.04.2025 | 8,89 | 9,78 | 8,77 | 9,74 | 10,35% | - |
| 08.04.2025 | 9,31 | 9,63 | 8,82 | 8,83 | -2,54% | - |
| 07.04.2025 | 9,04 | 9,54 | 8,61 | 9,06 | -0,85% | - |
| 04.04.2025 | 10,01 | 10,06 | 9,05 | 9,13 | -9,20% | - |
| 03.04.2025 | 10,27 | 10,27 | 9,41 | 10,06 | -2,96% | - |
| 02.04.2025 | 10,63 | 10,69 | 10,26 | 10,37 | -2,26% | - |
| 01.04.2025 | 10,83 | 10,88 | 10,47 | 10,61 | -1,58% | - |
| 31.03.2025 | 11,03 | 11,21 | 10,44 | 10,78 | -0,74% | - |
| 28.03.2025 | 11,42 | 11,61 | 10,52 | 10,86 | -4,82% | - |
| 27.03.2025 | 10,92 | 11,50 | 10,90 | 11,41 | 2,98% | - |
| 26.03.2025 | 11,08 | 11,18 | 10,82 | 11,08 | 1,19% | - |