23,800€
3,39%
Echtzeit-Aktienkurs Seabridge Gold Inc.
Bid:
Ask:
Aktienkurse zur Seabridge Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 23,14 | 24,09 | 23,10 | 23,80 | 3,57% | - |
| 29.04.2026 | 24,15 | 24,27 | 22,91 | 22,98 | -4,88% | 1.050,00 |
| 28.04.2026 | 25,40 | 25,61 | 23,98 | 24,16 | -6,25% | - |
| 27.04.2026 | 25,61 | 26,14 | 25,25 | 25,77 | 0,39% | - |
| 24.04.2026 | 25,79 | 26,12 | 25,49 | 25,67 | -0,58% | - |
| 23.04.2026 | 26,29 | 26,73 | 25,31 | 25,82 | -2,64% | - |
| 22.04.2026 | 26,85 | 27,38 | 26,51 | 26,52 | 0,84% | - |
| 21.04.2026 | 27,80 | 28,20 | 26,27 | 26,30 | -6,17% | - |
| 20.04.2026 | 28,09 | 28,33 | 27,61 | 28,03 | -1,99% | - |
| 17.04.2026 | 26,70 | 28,90 | 26,60 | 28,60 | 7,20% | - |
| 16.04.2026 | 26,55 | 27,02 | 26,29 | 26,68 | 1,21% | 7.500,00 |
| 15.04.2026 | 26,72 | 27,09 | 26,09 | 26,36 | -2,04% | 6.960,00 |
| 14.04.2026 | 26,79 | 27,33 | 26,68 | 26,91 | 0,98% | - |
| 13.04.2026 | 26,40 | 27,29 | 25,40 | 26,65 | 0,45% | - |
| 10.04.2026 | 27,72 | 28,29 | 26,39 | 26,53 | -4,15% | - |
| 09.04.2026 | 26,74 | 27,92 | 26,42 | 27,68 | 1,54% | 350,00 |
| 08.04.2026 | 27,69 | 28,23 | 26,79 | 27,26 | 2,79% | 20.000,00 |
| 07.04.2026 | 26,38 | 26,98 | 25,44 | 26,52 | 0,91% | 14.700,00 |
| 02.04.2026 | 25,66 | 26,47 | 24,37 | 26,28 | 0,38% | - |
| 01.04.2026 | 24,48 | 26,65 | 24,45 | 26,18 | 6,73% | 6.920,00 |
| 31.03.2026 | 22,80 | 24,56 | 22,63 | 24,53 | 9,46% | 880,00 |
| 30.03.2026 | 22,70 | 23,28 | 22,13 | 22,41 | -0,31% | - |
| 27.03.2026 | 22,49 | 22,83 | 21,43 | 22,48 | 2,98% | 30.300,00 |
| 26.03.2026 | 22,43 | 22,76 | 21,81 | 21,83 | -4,30% | 870,00 |
| 25.03.2026 | 23,50 | 23,96 | 22,67 | 22,81 | -0,18% | - |
| 24.03.2026 | 21,90 | 22,85 | 21,56 | 22,85 | 2,42% | 9.500,00 |
| 23.03.2026 | 20,41 | 22,74 | 19,36 | 22,31 | 4,20% | - |
| 20.03.2026 | 21,68 | 22,17 | 20,63 | 21,41 | -0,19% | 27.150,00 |
| 19.03.2026 | 23,13 | 23,28 | 20,54 | 21,45 | -8,84% | 12.500,00 |
| 18.03.2026 | 26,79 | 26,81 | 23,37 | 23,53 | -12,14% | - |
| 17.03.2026 | 27,33 | 27,72 | 26,60 | 26,78 | -1,54% | - |
| 16.03.2026 | 27,00 | 27,92 | 26,36 | 27,20 | -1,41% | - |
| 13.03.2026 | 28,23 | 28,48 | 26,80 | 27,59 | -1,88% | - |
| 12.03.2026 | 29,21 | 29,41 | 27,93 | 28,12 | -3,13% | - |
| 11.03.2026 | 29,98 | 30,04 | 28,31 | 29,03 | -3,17% | - |
| 10.03.2026 | 29,55 | 30,54 | 29,32 | 29,98 | 2,46% | - |
| 09.03.2026 | 28,59 | 29,33 | 27,10 | 29,26 | 1,32% | - |
| 06.03.2026 | 28,97 | 29,37 | 27,50 | 28,88 | 0,77% | 11.550,00 |
| 05.03.2026 | 30,34 | 30,39 | 27,85 | 28,66 | -4,43% | - |
| 04.03.2026 | 31,20 | 31,92 | 29,79 | 29,99 | -2,06% | - |
| 03.03.2026 | 33,20 | 33,48 | 29,54 | 30,62 | -8,92% | - |
| 02.03.2026 | 34,32 | 34,81 | 32,36 | 33,62 | 0,99% | - |
| 27.02.2026 | 32,56 | 33,33 | 32,47 | 33,29 | 1,65% | - |
| 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% | - |