32,550€
-0,15%
Echtzeit-Aktienkurs Seabridge Gold Inc.
Bid:
Ask:
Aktienkurse zur Seabridge Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 32,56 | 32,62 | 32,50 | 32,57 | -0,55% | - |
| 26.02.2026 | 32,31 | 32,82 | 31,33 | 32,75 | 2,38% | - |
| 25.02.2026 | 31,97 | 32,61 | 31,75 | 31,99 | 0,69% | 920,00 |
| 24.02.2026 | 30,47 | 31,91 | 29,82 | 31,77 | 2,88% | - |
| 23.02.2026 | 30,37 | 31,40 | 30,13 | 30,88 | 2,56% | - |
| 20.02.2026 | 29,71 | 30,46 | 29,14 | 30,11 | 2,00% | 1.950,00 |
| 19.02.2026 | 28,31 | 29,55 | 27,76 | 29,52 | 5,20% | 600,00 |
| 18.02.2026 | 28,07 | 28,48 | 27,64 | 28,06 | 1,52% | - |
| 17.02.2026 | 27,89 | 28,14 | 25,96 | 27,64 | -3,26% | - |
| 16.02.2026 | 28,50 | 28,72 | 28,42 | 28,57 | -0,17% | 2.448,00 |
| 13.02.2026 | 27,14 | 29,15 | 26,79 | 28,62 | 7,19% | - |
| 12.02.2026 | 28,76 | 29,10 | 26,70 | 26,70 | -7,84% | 6.650,00 |
| 11.02.2026 | 27,89 | 28,99 | 27,34 | 28,97 | 4,66% | 8.080,00 |
| 10.02.2026 | 26,94 | 27,81 | 26,83 | 27,68 | 1,35% | 13.500,00 |
| 09.02.2026 | 25,86 | 27,33 | 25,57 | 27,31 | 7,94% | - |
| 06.02.2026 | 23,44 | 25,66 | 23,36 | 25,30 | 5,95% | - |
| 05.02.2026 | 24,93 | 25,09 | 23,38 | 23,88 | -4,37% | - |
| 04.02.2026 | 25,97 | 26,07 | 23,93 | 24,97 | -0,44% | - |
| 03.02.2026 | 25,10 | 26,03 | 24,12 | 25,08 | 6,91% | - |
| 02.02.2026 | 21,91 | 24,68 | 21,61 | 23,46 | -1,59% | 13.904,00 |
| 30.01.2026 | 25,92 | 27,32 | 23,76 | 23,84 | -14,00% | 20.754,00 |
| 29.01.2026 | 30,19 | 30,30 | 26,70 | 27,72 | -4,48% | 10.650,00 |
| 28.01.2026 | 29,25 | 29,58 | 28,08 | 29,02 | 1,65% | - |
| 27.01.2026 | 28,60 | 28,95 | 27,15 | 28,55 | 0,28% | 12.300,00 |
| 26.01.2026 | 31,70 | 32,33 | 28,45 | 28,47 | -7,32% | 11.600,00 |
| 23.01.2026 | 31,97 | 32,23 | 30,28 | 30,72 | -2,38% | - |
| 22.01.2026 | 27,99 | 31,69 | 27,61 | 31,47 | 12,63% | 280,00 |
| 21.01.2026 | 28,82 | 29,47 | 27,59 | 27,94 | -0,85% | 2.200,00 |
| 20.01.2026 | 27,79 | 28,23 | 26,97 | 28,18 | 1,92% | 5.000,00 |
| 19.01.2026 | 27,40 | 27,69 | 26,50 | 27,65 | 3,91% | 9.250,00 |
| 16.01.2026 | 26,79 | 27,12 | 25,93 | 26,61 | -1,41% | - |
| 15.01.2026 | 26,78 | 27,34 | 26,42 | 26,99 | 0,15% | - |
| 14.01.2026 | 27,34 | 27,49 | 26,48 | 26,95 | 0,79% | - |
| 13.01.2026 | 26,82 | 27,22 | 26,39 | 26,74 | -0,04% | - |
| 12.01.2026 | 26,78 | 27,61 | 26,75 | 26,75 | 1,02% | - |
| 09.01.2026 | 26,78 | 27,21 | 26,23 | 26,48 | -1,30% | 5.000,00 |
| 08.01.2026 | 27,01 | 27,18 | 26,23 | 26,83 | -1,25% | 14.790,00 |
| 07.01.2026 | 26,99 | 27,17 | 25,40 | 27,17 | -0,62% | 5.070,00 |
| 06.01.2026 | 26,55 | 27,34 | 26,23 | 27,34 | 3,88% | - |
| 05.01.2026 | 26,26 | 27,76 | 25,92 | 26,32 | 4,44% | - |
| 02.01.2026 | 25,61 | 26,09 | 24,44 | 25,20 | -1,41% | 2.250,00 |
| 30.12.2025 | 25,50 | 26,06 | 25,38 | 25,56 | 3,23% | - |
| 29.12.2025 | 25,91 | 26,04 | 24,74 | 24,76 | -7,65% | - |
| 23.12.2025 | 26,60 | 26,82 | 25,73 | 26,81 | 3,75% | - |
| 22.12.2025 | 25,91 | 26,54 | 25,32 | 25,84 | 3,11% | - |
| 19.12.2025 | 24,21 | 25,53 | 23,98 | 25,06 | 2,75% | - |
| 18.12.2025 | 24,80 | 25,58 | 24,38 | 24,39 | -2,44% | - |
| 17.12.2025 | 25,17 | 25,60 | 24,66 | 25,00 | 1,38% | - |
| 16.12.2025 | 24,15 | 25,12 | 23,85 | 24,66 | 1,82% | - |
| 15.12.2025 | 25,93 | 26,30 | 24,01 | 24,22 | -7,06% | 50,00 |
| 12.12.2025 | 25,98 | 26,65 | 24,92 | 26,06 | 3,00% | - |
| 11.12.2025 | 24,68 | 25,94 | 24,31 | 25,30 | 2,85% | 900,00 |
| 10.12.2025 | 25,15 | 25,36 | 23,91 | 24,60 | -1,52% | 130,00 |
| 09.12.2025 | 24,58 | 25,50 | 24,44 | 24,98 | -2,12% | - |
| 08.12.2025 | 25,93 | 26,22 | 24,58 | 25,52 | -0,16% | - |
| 05.12.2025 | 26,93 | 26,95 | 25,51 | 25,56 | 2,49% | - |
| 04.12.2025 | 24,93 | 26,38 | 24,49 | 24,94 | -1,03% | 1.100,00 |
| 03.12.2025 | 25,07 | 25,58 | 24,79 | 25,20 | 0,96% | - |
| 02.12.2025 | 24,06 | 25,21 | 23,74 | 24,96 | 3,40% | - |
| 01.12.2025 | 24,35 | 24,71 | 23,83 | 24,14 | -0,41% | - |
| 28.11.2025 | 23,41 | 24,31 | 22,98 | 24,24 | 3,24% | - |
| 27.11.2025 | 23,08 | 23,51 | 22,99 | 23,48 | 4,45% | - |
| 26.11.2025 | 21,90 | 23,17 | 21,89 | 22,48 | 2,51% | 60,00 |
| 25.11.2025 | 21,79 | 22,08 | 21,42 | 21,93 | 2,62% | - |
| 24.11.2025 | 20,42 | 21,48 | 20,32 | 21,37 | 2,89% | - |
| 21.11.2025 | 20,45 | 21,31 | 20,12 | 20,77 | -5,89% | - |
| 20.11.2025 | 21,87 | 22,15 | 21,60 | 22,07 | 3,42% | - |
| 19.11.2025 | 21,30 | 21,34 | 21,23 | 21,34 | 3,79% | - |
| 18.11.2025 | 20,32 | 21,26 | 20,25 | 20,56 | 0,39% | 3.450,00 |
| 17.11.2025 | 20,42 | 20,78 | 20,12 | 20,48 | 1,99% | - |
| 14.11.2025 | 20,19 | 20,62 | 18,92 | 20,08 | 0,48% | - |
| 13.11.2025 | 21,96 | 22,21 | 19,65 | 19,99 | -7,05% | - |
| 12.11.2025 | 20,50 | 21,93 | 20,44 | 21,50 | 4,88% | - |
| 11.11.2025 | 21,24 | 21,42 | 20,43 | 20,50 | -1,44% | 1.160,00 |
| 10.11.2025 | 20,58 | 21,22 | 20,37 | 20,80 | 7,00% | 345,00 |
| 07.11.2025 | 19,56 | 19,70 | 19,05 | 19,44 | -0,26% | - |
| 06.11.2025 | 19,50 | 19,97 | 19,28 | 19,49 | -0,41% | - |
| 05.11.2025 | 19,39 | 19,88 | 19,17 | 19,57 | 1,14% | - |
| 04.11.2025 | 20,21 | 20,34 | 19,20 | 19,35 | -6,07% | - |
| 03.11.2025 | 20,84 | 21,03 | 19,85 | 20,60 | 0,39% | - |
| 31.10.2025 | 20,79 | 20,95 | 20,21 | 20,52 | 1,58% | - |
| 30.10.2025 | 20,32 | 20,77 | 20,20 | 20,20 | -1,66% | 150,00 |
| 29.10.2025 | 20,00 | 20,80 | 20,00 | 20,54 | 8,51% | 2.000,00 |
| 28.10.2025 | 18,91 | 19,91 | 17,93 | 18,93 | 1,94% | - |
| 27.10.2025 | 20,07 | 20,21 | 18,57 | 18,57 | -9,24% | - |
| 24.10.2025 | 20,15 | 20,67 | 19,39 | 20,46 | 0,99% | 480,00 |
| 23.10.2025 | 20,51 | 20,94 | 20,03 | 20,26 | 2,12% | - |
| 22.10.2025 | 20,61 | 20,61 | 19,01 | 19,84 | 0,10% | 3.580,00 |
| 21.10.2025 | 22,24 | 22,62 | 19,78 | 19,82 | -11,36% | 800,00 |
| 20.10.2025 | 22,53 | 23,43 | 22,36 | 22,36 | -0,09% | - |
| 17.10.2025 | 24,91 | 24,91 | 22,11 | 22,38 | -9,76% | - |
| 16.10.2025 | 23,80 | 25,07 | 23,75 | 24,80 | 4,47% | - |
| 15.10.2025 | 22,92 | 23,98 | 22,67 | 23,74 | 5,89% | 1.500,00 |
| 14.10.2025 | 22,68 | 23,28 | 22,29 | 22,42 | -0,97% | 3.200,00 |
| 13.10.2025 | 21,85 | 23,08 | 21,81 | 22,64 | 7,50% | 4.000,00 |
| 10.10.2025 | 20,69 | 21,55 | 20,56 | 21,06 | -1,40% | - |
| 09.10.2025 | 21,51 | 21,93 | 20,27 | 21,36 | -0,19% | - |
| 08.10.2025 | 21,51 | 21,94 | 21,26 | 21,40 | 0,75% | 4.000,00 |
| 07.10.2025 | 21,22 | 21,37 | 21,01 | 21,24 | 0,47% | - |
| 06.10.2025 | 21,18 | 21,47 | 20,86 | 21,14 | 3,32% | 3.788,00 |