14,650€
12,52%
Echtzeit-Aktienkurs Seabridge Gold
Bid:
Ask:
Aktienkurse zur Seabridge Gold Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.06.2024 | 12,90 | 13,07 | 12,63 | 12,76 | -1,01% | - |
| 27.06.2024 | 12,93 | 13,20 | 12,83 | 12,89 | -0,66% | - |
| 26.06.2024 | 12,97 | 13,18 | 12,86 | 12,97 | -0,19% | 400,00 |
| 25.06.2024 | 13,38 | 13,55 | 12,99 | 13,00 | -3,02% | - |
| 24.06.2024 | 13,53 | 13,71 | 13,35 | 13,40 | -0,81% | - |
| 21.06.2024 | 13,86 | 14,07 | 13,26 | 13,51 | -2,49% | - |
| 20.06.2024 | 13,69 | 13,88 | 13,58 | 13,86 | 2,06% | - |
| 19.06.2024 | 13,63 | 13,92 | 13,49 | 13,58 | -0,11% | - |
| 18.06.2024 | 13,43 | 13,65 | 13,28 | 13,59 | 1,53% | - |
| 17.06.2024 | 13,46 | 13,55 | 13,34 | 13,39 | -0,96% | 4.900,00 |
| 14.06.2024 | 13,42 | 13,76 | 13,41 | 13,52 | 1,12% | - |
| 13.06.2024 | 13,57 | 13,76 | 13,23 | 13,37 | -1,87% | - |
| 12.06.2024 | 13,68 | 14,03 | 13,49 | 13,62 | -0,26% | - |
| 11.06.2024 | 13,55 | 13,76 | 13,49 | 13,66 | 0,22% | - |
| 10.06.2024 | 13,58 | 13,70 | 13,51 | 13,63 | 1,15% | - |
| 07.06.2024 | 14,33 | 14,35 | 13,44 | 13,47 | -5,74% | - |
| 06.06.2024 | 14,10 | 14,45 | 13,97 | 14,29 | 2,00% | - |
| 05.06.2024 | 13,64 | 14,08 | 13,46 | 14,01 | 3,32% | - |
| 04.06.2024 | 14,46 | 14,48 | 13,51 | 13,56 | -6,19% | - |
| 03.06.2024 | 14,54 | 14,81 | 14,37 | 14,46 | -0,99% | - |
| 31.05.2024 | 14,97 | 15,02 | 14,39 | 14,60 | -1,88% | - |
| 30.05.2024 | 14,49 | 14,90 | 14,41 | 14,88 | 2,27% | - |
| 29.05.2024 | 14,62 | 14,66 | 14,02 | 14,55 | -0,21% | - |
| 28.05.2024 | 13,87 | 14,60 | 13,74 | 14,58 | 5,27% | - |
| 27.05.2024 | 13,69 | 14,00 | 13,65 | 13,85 | 1,99% | - |
| 24.05.2024 | 13,36 | 13,65 | 13,34 | 13,58 | 2,07% | - |
| 23.05.2024 | 13,54 | 13,70 | 13,30 | 13,31 | -2,85% | - |
| 22.05.2024 | 14,23 | 14,25 | 13,66 | 13,70 | -3,66% | - |
| 21.05.2024 | 14,03 | 14,61 | 13,96 | 14,22 | 0,67% | - |
| 20.05.2024 | 14,16 | 14,36 | 13,87 | 14,12 | 1,62% | - |
| 17.05.2024 | 13,14 | 13,90 | 13,14 | 13,90 | 4,99% | - |
| 16.05.2024 | 13,82 | 13,97 | 13,13 | 13,24 | -3,75% | - |
| 15.05.2024 | 13,98 | 14,28 | 13,69 | 13,75 | -1,57% | - |
| 14.05.2024 | 14,06 | 14,31 | 13,65 | 13,97 | -1,03% | - |
| 13.05.2024 | 14,08 | 14,34 | 13,83 | 14,12 | -0,35% | - |
| 10.05.2024 | 14,42 | 14,77 | 14,13 | 14,17 | -0,49% | - |
| 09.05.2024 | 14,01 | 14,27 | 13,90 | 14,24 | 2,23% | - |
| 08.05.2024 | 14,13 | 14,14 | 13,79 | 13,93 | -0,71% | - |
| 07.05.2024 | 14,06 | 14,16 | 13,85 | 14,03 | -0,53% | - |
| 06.05.2024 | 14,02 | 14,26 | 13,82 | 14,10 | 2,03% | - |
| 03.05.2024 | 14,03 | 14,07 | 13,70 | 13,82 | -1,39% | - |
| 02.05.2024 | 14,28 | 14,33 | 13,92 | 14,02 | -0,36% | - |
| 30.04.2024 | 14,84 | 14,84 | 14,07 | 14,07 | -5,73% | - |
| 29.04.2024 | 14,77 | 15,28 | 14,71 | 14,92 | 0,61% | - |
| 26.04.2024 | 14,56 | 14,83 | 14,46 | 14,83 | 2,21% | - |
| 25.04.2024 | 14,17 | 14,59 | 14,10 | 14,51 | 2,36% | - |
| 24.04.2024 | 13,73 | 14,38 | 13,61 | 14,18 | 3,66% | - |
| 23.04.2024 | 13,35 | 13,94 | 13,22 | 13,68 | 1,41% | - |
| 22.04.2024 | 14,19 | 14,27 | 13,49 | 13,49 | -6,29% | - |
| 19.04.2024 | 14,20 | 14,49 | 14,10 | 14,39 | 1,52% | - |
| 18.04.2024 | 14,53 | 14,79 | 14,15 | 14,18 | -2,07% | - |
| 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% | - |