13,410€
-2,40%
Echtzeit-Aktienkurs Seabridge Gold Inc.
Bid:
Ask:
Aktienkurse zur Seabridge Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 15,85 | 16,11 | 15,37 | 15,42 | -2,90% | - |
| 26.09.2024 | 15,83 | 16,19 | 15,70 | 15,88 | 1,73% | - |
| 25.09.2024 | 15,65 | 15,91 | 15,55 | 15,61 | -1,20% | - |
| 24.09.2024 | 15,40 | 15,84 | 15,34 | 15,80 | 2,60% | - |
| 23.09.2024 | 15,75 | 15,96 | 15,38 | 15,40 | -1,69% | - |
| 20.09.2024 | 15,45 | 15,79 | 15,45 | 15,66 | 1,52% | - |
| 19.09.2024 | 15,64 | 15,89 | 15,31 | 15,43 | -0,10% | - |
| 18.09.2024 | 15,70 | 16,12 | 15,44 | 15,44 | -1,69% | - |
| 17.09.2024 | 15,82 | 15,96 | 15,52 | 15,71 | -1,01% | - |
| 16.09.2024 | 16,17 | 16,18 | 15,67 | 15,87 | -1,28% | - |
| 13.09.2024 | 15,86 | 16,20 | 15,86 | 16,07 | 1,61% | - |
| 12.09.2024 | 15,10 | 15,86 | 15,04 | 15,82 | 5,19% | - |
| 11.09.2024 | 15,01 | 15,17 | 14,60 | 15,04 | 0,43% | - |
| 10.09.2024 | 14,49 | 15,02 | 14,47 | 14,97 | 3,21% | - |
| 09.09.2024 | 14,37 | 14,74 | 14,37 | 14,51 | 0,76% | - |
| 06.09.2024 | 14,83 | 14,94 | 14,39 | 14,40 | -2,74% | - |
| 05.09.2024 | 14,78 | 15,09 | 14,76 | 14,80 | 0,51% | - |
| 04.09.2024 | 14,90 | 15,03 | 14,71 | 14,73 | -1,04% | - |
| 03.09.2024 | 15,80 | 15,91 | 14,77 | 14,88 | -6,03% | - |
| 02.09.2024 | 15,82 | 15,89 | 15,71 | 15,84 | -0,35% | - |
| 30.08.2024 | 15,99 | 16,11 | 15,72 | 15,89 | 0,13% | - |
| 29.08.2024 | 16,00 | 16,14 | 15,87 | 15,87 | -0,25% | - |
| 28.08.2024 | 16,19 | 16,29 | 15,43 | 15,91 | -2,33% | 900,00 |
| 27.08.2024 | 16,27 | 16,32 | 16,03 | 16,29 | 0,06% | - |
| 26.08.2024 | 16,41 | 16,66 | 16,19 | 16,28 | -0,58% | - |
| 23.08.2024 | 16,35 | 16,60 | 16,24 | 16,38 | 0,80% | - |
| 22.08.2024 | 16,61 | 16,80 | 16,19 | 16,25 | -2,20% | - |
| 21.08.2024 | 16,67 | 16,86 | 16,57 | 16,61 | -0,12% | 600,00 |
| 20.08.2024 | 16,53 | 17,10 | 16,52 | 16,63 | 0,45% | - |
| 19.08.2024 | 15,70 | 16,56 | 15,49 | 16,56 | 5,61% | - |
| 16.08.2024 | 14,98 | 15,69 | 14,85 | 15,68 | 4,60% | - |
| 15.08.2024 | 14,73 | 15,26 | 14,45 | 14,99 | 2,29% | 600,00 |
| 14.08.2024 | 15,14 | 15,36 | 14,50 | 14,65 | -3,36% | - |
| 13.08.2024 | 15,03 | 15,42 | 14,95 | 15,16 | 0,30% | - |
| 12.08.2024 | 14,48 | 15,15 | 14,47 | 15,12 | 4,89% | 7.500,00 |
| 09.08.2024 | 14,01 | 14,45 | 13,99 | 14,41 | 2,67% | - |
| 08.08.2024 | 13,84 | 14,29 | 13,75 | 14,04 | 1,92% | - |
| 07.08.2024 | 14,53 | 14,63 | 13,75 | 13,77 | -3,87% | - |
| 06.08.2024 | 13,89 | 14,41 | 13,83 | 14,33 | 3,13% | - |
| 05.08.2024 | 14,52 | 14,54 | 13,34 | 13,89 | -4,37% | - |
| 02.08.2024 | 15,31 | 15,39 | 14,24 | 14,53 | -3,81% | - |
| 01.08.2024 | 15,34 | 15,49 | 14,80 | 15,10 | -1,53% | - |
| 31.07.2024 | 15,53 | 15,63 | 15,17 | 15,34 | 0,00% | 800,00 |
| 30.07.2024 | 15,54 | 15,70 | 15,24 | 15,34 | -0,84% | 230,00 |
| 29.07.2024 | 15,03 | 15,47 | 14,99 | 15,47 | 3,55% | - |
| 26.07.2024 | 14,27 | 14,99 | 14,20 | 14,94 | 5,32% | 731,00 |
| 25.07.2024 | 12,87 | 14,19 | 12,85 | 14,18 | 7,83% | 1.800,00 |
| 24.07.2024 | 13,53 | 13,81 | 13,15 | 13,15 | -2,12% | - |
| 23.07.2024 | 13,25 | 13,44 | 13,06 | 13,44 | 1,09% | - |
| 22.07.2024 | 13,23 | 13,41 | 13,08 | 13,29 | 0,00% | - |
| 19.07.2024 | 13,50 | 13,56 | 13,17 | 13,29 | -2,46% | - |
| 18.07.2024 | 13,85 | 13,90 | 13,47 | 13,63 | -1,09% | - |
| 17.07.2024 | 14,08 | 14,25 | 13,78 | 13,78 | -3,33% | - |
| 16.07.2024 | 14,05 | 14,27 | 13,92 | 14,25 | 2,41% | - |
| 15.07.2024 | 13,79 | 14,06 | 13,51 | 13,92 | 0,87% | - |
| 12.07.2024 | 13,54 | 13,91 | 13,28 | 13,80 | 1,25% | - |
| 11.07.2024 | 13,29 | 13,66 | 13,22 | 13,63 | 3,22% | - |
| 10.07.2024 | 12,85 | 13,37 | 12,85 | 13,20 | 2,60% | - |
| 09.07.2024 | 13,26 | 13,28 | 12,77 | 12,87 | -2,69% | - |
| 08.07.2024 | 13,00 | 13,22 | 12,85 | 13,22 | 1,50% | 400,00 |
| 05.07.2024 | 13,09 | 13,35 | 12,96 | 13,03 | -1,36% | - |
| 04.07.2024 | 13,06 | 13,40 | 12,86 | 13,21 | 0,92% | - |
| 03.07.2024 | 12,76 | 13,15 | 12,75 | 13,09 | 3,15% | - |
| 02.07.2024 | 12,41 | 12,78 | 12,35 | 12,69 | 2,22% | - |
| 01.07.2024 | 12,77 | 12,89 | 12,41 | 12,41 | -2,70% | - |