10,040€
-1,76%
Echtzeit-Aktienkurs Seabridge Gold Inc.
Bid:
Ask:
Aktienkurse zur Seabridge Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 10,97 | 11,38 | 10,92 | 10,95 | -1,57% | - |
| 24.03.2025 | 10,98 | 11,23 | 10,90 | 11,12 | 0,82% | - |
| 21.03.2025 | 11,06 | 11,23 | 10,82 | 11,03 | 1,85% | - |
| 20.03.2025 | 11,29 | 11,31 | 10,82 | 10,83 | 0,23% | - |
| 19.03.2025 | 11,14 | 11,27 | 10,79 | 10,81 | -1,86% | - |
| 18.03.2025 | 11,00 | 11,29 | 10,81 | 11,01 | 1,19% | - |
| 17.03.2025 | 10,59 | 10,95 | 10,48 | 10,88 | 5,58% | - |
| 14.03.2025 | 10,87 | 10,99 | 10,30 | 10,31 | -5,07% | - |
| 13.03.2025 | 10,31 | 10,86 | 10,26 | 10,86 | 7,42% | - |
| 12.03.2025 | 10,08 | 10,39 | 9,96 | 10,11 | 2,00% | - |
| 11.03.2025 | 9,76 | 10,20 | 9,63 | 9,91 | -0,03% | 42.200,00 |
| 10.03.2025 | 10,69 | 10,74 | 9,52 | 9,91 | -7,51% | - |
| 07.03.2025 | 10,58 | 11,01 | 10,50 | 10,72 | 2,34% | - |
| 06.03.2025 | 10,05 | 10,74 | 9,79 | 10,47 | 4,08% | - |
| 05.03.2025 | 9,88 | 10,21 | 9,69 | 10,06 | 1,69% | - |
| 04.03.2025 | 10,14 | 10,39 | 9,65 | 9,89 | -4,74% | 1.800,00 |
| 03.03.2025 | 10,49 | 10,73 | 10,11 | 10,39 | -0,48% | - |
| 28.02.2025 | 10,25 | 10,45 | 9,95 | 10,44 | 1,56% | - |
| 27.02.2025 | 10,51 | 10,82 | 10,28 | 10,28 | -3,20% | - |
| 26.02.2025 | 10,47 | 10,77 | 10,41 | 10,62 | 1,43% | - |
| 25.02.2025 | 10,66 | 10,70 | 10,18 | 10,47 | -2,42% | - |
| 24.02.2025 | 10,83 | 11,24 | 10,42 | 10,73 | -1,02% | - |
| 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% | - |