14,410€
0,77%
Echtzeit-Aktienkurs Seabridge Gold
Bid:
Ask:
Aktienkurse zur Seabridge Gold Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 14,35 | 14,75 | 14,27 | 14,48 | 0,24% | - |
| 16.04.2024 | 14,45 | 14,58 | 13,84 | 14,44 | 0,38% | - |
| 15.04.2024 | 14,70 | 14,98 | 14,29 | 14,39 | -0,93% | - |
| 12.04.2024 | 15,22 | 15,71 | 14,45 | 14,52 | -2,68% | 500,00 |
| 11.04.2024 | 15,04 | 15,40 | 14,85 | 14,92 | 0,30% | - |
| 10.04.2024 | 14,89 | 15,15 | 14,40 | 14,88 | 0,44% | - |
| 09.04.2024 | 14,69 | 15,10 | 14,61 | 14,81 | 1,26% | 1.750,00 |
| 08.04.2024 | 15,03 | 15,54 | 14,51 | 14,63 | -1,91% | - |
| 05.04.2024 | 14,74 | 15,24 | 14,71 | 14,91 | 0,88% | - |
| 04.04.2024 | 15,43 | 15,59 | 14,70 | 14,78 | -3,84% | - |
| 03.04.2024 | 15,18 | 15,41 | 14,87 | 15,37 | 2,19% | - |
| 02.04.2024 | 15,00 | 15,23 | 14,73 | 15,04 | 6,86% | - |
| 28.03.2024 | 12,65 | 14,15 | 12,65 | 14,08 | 12,83% | - |
| 27.03.2024 | 12,13 | 12,83 | 12,13 | 12,48 | -0,20% | - |
| 26.03.2024 | 12,10 | 12,50 | 12,03 | 12,50 | 2,46% | - |
| 25.03.2024 | 12,18 | 12,50 | 12,10 | 12,20 | -1,01% | - |
| 22.03.2024 | 12,33 | 12,48 | 12,15 | 12,33 | -1,60% | - |
| 21.03.2024 | 12,40 | 12,70 | 12,23 | 12,53 | 1,42% | - |
| 20.03.2024 | 11,65 | 12,45 | 11,63 | 12,35 | 4,22% | - |
| 19.03.2024 | 11,90 | 12,25 | 11,63 | 11,85 | -1,46% | - |
| 18.03.2024 | 12,25 | 12,40 | 11,98 | 12,03 | -3,02% | - |
| 15.03.2024 | 12,45 | 12,68 | 12,05 | 12,40 | 2,06% | - |
| 14.03.2024 | 12,40 | 12,75 | 12,13 | 12,15 | -0,82% | - |
| 13.03.2024 | 12,35 | 12,63 | 12,23 | 12,25 | 0,00% | - |
| 12.03.2024 | 12,60 | 12,63 | 12,18 | 12,25 | -2,97% | - |
| 11.03.2024 | 12,30 | 12,70 | 12,30 | 12,63 | 1,61% | 349,00 |
| 08.03.2024 | 12,58 | 12,90 | 12,43 | 12,43 | -0,80% | - |
| 07.03.2024 | 11,98 | 12,55 | 11,88 | 12,53 | 5,03% | - |
| 06.03.2024 | 11,50 | 12,05 | 11,45 | 11,93 | 3,47% | - |
| 05.03.2024 | 11,48 | 11,83 | 11,43 | 11,53 | 0,44% | 10.400,00 |
| 04.03.2024 | 10,83 | 11,48 | 10,68 | 11,48 | 6,00% | - |
| 01.03.2024 | 10,40 | 10,90 | 10,40 | 10,83 | 3,34% | - |
| 29.02.2024 | 10,20 | 10,63 | 10,20 | 10,48 | 1,70% | - |
| 28.02.2024 | 10,78 | 10,83 | 10,25 | 10,30 | -4,41% | - |
| 27.02.2024 | 10,80 | 11,00 | 10,70 | 10,78 | 0,00% | - |
| 26.02.2024 | 10,83 | 10,90 | 10,58 | 10,78 | -0,69% | - |
| 23.02.2024 | 10,65 | 10,95 | 10,63 | 10,85 | 1,64% | - |
| 22.02.2024 | 10,85 | 11,08 | 10,63 | 10,68 | -2,06% | - |
| 21.02.2024 | 10,65 | 10,93 | 10,58 | 10,90 | 1,63% | - |
| 20.02.2024 | 10,20 | 10,73 | 10,18 | 10,73 | 5,15% | - |
| 19.02.2024 | 10,28 | 10,30 | 10,20 | 10,20 | -1,92% | - |
| 16.02.2024 | 10,40 | 10,68 | 10,28 | 10,40 | -0,48% | 4.550,00 |
| 15.02.2024 | 8,74 | 10,53 | 8,74 | 10,45 | 19,16% | - |
| 14.02.2024 | 8,80 | 8,99 | 8,67 | 8,77 | -0,57% | - |
| 13.02.2024 | 9,41 | 9,45 | 8,76 | 8,82 | -5,47% | 200,00 |
| 12.02.2024 | 9,18 | 9,41 | 9,17 | 9,33 | 1,30% | - |
| 09.02.2024 | 9,29 | 9,46 | 9,17 | 9,21 | -0,86% | - |
| 08.02.2024 | 9,36 | 9,64 | 9,29 | 9,29 | -2,11% | - |
| 07.02.2024 | 9,64 | 9,73 | 9,49 | 9,49 | -1,76% | - |
| 06.02.2024 | 9,74 | 9,82 | 9,54 | 9,66 | -0,31% | - |
| 05.02.2024 | 9,78 | 9,85 | 9,46 | 9,69 | -1,12% | 9.000,00 |
| 02.02.2024 | 10,09 | 10,13 | 9,65 | 9,80 | -2,87% | 200,00 |
| 01.02.2024 | 9,74 | 10,13 | 9,71 | 10,09 | 3,06% | - |
| 31.01.2024 | 9,88 | 10,13 | 9,79 | 9,79 | -0,81% | - |
| 30.01.2024 | 9,94 | 10,12 | 9,79 | 9,87 | -1,64% | 1.000,00 |
| 29.01.2024 | 9,67 | 10,09 | 9,50 | 10,04 | 4,42% | - |
| 26.01.2024 | 9,56 | 9,75 | 9,55 | 9,61 | -0,31% | - |
| 25.01.2024 | 9,51 | 9,66 | 9,48 | 9,64 | 1,90% | - |
| 24.01.2024 | 9,62 | 9,78 | 9,35 | 9,46 | -1,97% | 1.440,00 |
| 23.01.2024 | 9,69 | 9,76 | 9,48 | 9,65 | 1,15% | 1.500,00 |
| 22.01.2024 | 9,62 | 9,77 | 9,44 | 9,54 | -1,65% | 1.500,00 |
| 19.01.2024 | 9,78 | 10,01 | 9,53 | 9,70 | -0,72% | - |
| 18.01.2024 | 9,84 | 9,95 | 9,68 | 9,77 | -0,31% | - |
| 17.01.2024 | 9,87 | 9,94 | 9,53 | 9,80 | -1,46% | - |
| 16.01.2024 | 10,30 | 10,33 | 9,94 | 9,95 | -3,91% | - |
| 15.01.2024 | 10,30 | 10,40 | 10,07 | 10,35 | 0,73% | - |
| 12.01.2024 | 10,00 | 10,48 | 10,00 | 10,28 | 2,85% | - |
| 11.01.2024 | 10,20 | 10,38 | 9,95 | 9,99 | -1,33% | - |
| 10.01.2024 | 10,25 | 10,43 | 10,10 | 10,13 | -1,46% | - |
| 09.01.2024 | 10,38 | 10,45 | 10,23 | 10,28 | -0,96% | - |
| 08.01.2024 | 10,30 | 10,43 | 10,14 | 10,38 | -0,24% | - |
| 05.01.2024 | 10,20 | 10,63 | 10,15 | 10,40 | 1,96% | - |
| 04.01.2024 | 10,80 | 10,90 | 10,06 | 10,20 | -5,99% | - |
| 03.01.2024 | 10,75 | 11,13 | 10,43 | 10,85 | -0,23% | - |
| 02.01.2024 | 11,48 | 11,50 | 10,78 | 10,88 | -1,36% | - |
| 29.12.2023 | 11,18 | 11,18 | 10,98 | 11,03 | -0,90% | - |
| 28.12.2023 | 11,60 | 11,83 | 11,13 | 11,13 | -4,71% | - |
| 27.12.2023 | 11,40 | 11,73 | 11,38 | 11,68 | 2,19% | - |
| 22.12.2023 | 11,35 | 11,90 | 11,25 | 11,43 | 0,88% | 100,00 |
| 21.12.2023 | 11,28 | 11,43 | 11,20 | 11,33 | 0,89% | 1.000,00 |
| 20.12.2023 | 11,33 | 11,43 | 11,20 | 11,23 | -0,44% | - |
| 19.12.2023 | 11,23 | 11,53 | 11,20 | 11,28 | 1,58% | - |
| 18.12.2023 | 11,18 | 11,43 | 11,08 | 11,10 | -0,67% | - |
| 15.12.2023 | 10,95 | 11,28 | 10,95 | 11,18 | 0,90% | - |
| 14.12.2023 | 10,85 | 11,45 | 10,85 | 11,08 | 2,07% | - |
| 13.12.2023 | 10,03 | 10,85 | 9,93 | 10,85 | 7,53% | - |
| 12.12.2023 | 10,45 | 10,58 | 9,94 | 10,09 | -2,75% | 260,00 |
| 11.12.2023 | 10,68 | 10,70 | 10,18 | 10,38 | -3,04% | - |
| 08.12.2023 | 10,33 | 10,73 | 10,15 | 10,70 | 3,63% | - |
| 07.12.2023 | 10,50 | 10,98 | 10,28 | 10,33 | -3,50% | - |
| 06.12.2023 | 10,90 | 11,10 | 10,65 | 10,70 | -0,47% | - |
| 05.12.2023 | 11,30 | 11,50 | 10,75 | 10,75 | -5,49% | - |
| 04.12.2023 | 11,55 | 11,90 | 11,28 | 11,38 | 1,11% | - |
| 01.12.2023 | 11,40 | 11,63 | 11,25 | 11,25 | -1,10% | - |
| 30.11.2023 | 11,33 | 11,48 | 11,23 | 11,38 | 0,89% | - |
| 29.11.2023 | 11,28 | 11,35 | 11,03 | 11,28 | 0,00% | - |
| 28.11.2023 | 11,00 | 11,30 | 11,00 | 11,28 | 1,35% | - |
| 27.11.2023 | 10,98 | 11,18 | 10,75 | 11,13 | 4,95% | - |
| 24.11.2023 | 10,45 | 10,73 | 10,40 | 10,60 | 1,44% | - |
| 23.11.2023 | 10,35 | 10,50 | 10,35 | 10,45 | 0,24% | - |