24,990$
3,48%
Echtzeit-Aktienkurs Seabridge Gold
Bid:
Ask:
Aktienkurse zur Seabridge Gold Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 24,47 | 25,42 | 24,35 | 24,98 | 3,44% | 1.749.593,00 |
| 30.09.2025 | 23,34 | 24,19 | 23,04 | 24,15 | 1,94% | 2.236.236,00 |
| 29.09.2025 | 22,60 | 23,76 | 22,14 | 23,69 | 8,17% | 2.990.811,00 |
| 26.09.2025 | 21,65 | 22,10 | 21,47 | 21,90 | 1,53% | 1.341.163,00 |
| 25.09.2025 | 21,30 | 21,73 | 21,21 | 21,57 | 1,75% | 1.497.487,00 |
| 24.09.2025 | 22,00 | 22,07 | 21,10 | 21,20 | -3,15% | 942.351,00 |
| 23.09.2025 | 22,15 | 22,74 | 21,74 | 21,89 | -0,14% | 1.856.893,00 |
| 22.09.2025 | 20,89 | 22,05 | 20,59 | 21,92 | 8,78% | 2.846.078,00 |
| 19.09.2025 | 19,23 | 20,27 | 19,23 | 20,15 | 5,44% | 7.837.864,00 |
| 18.09.2025 | 19,15 | 19,18 | 18,51 | 19,11 | -0,68% | 993.352,00 |
| 17.09.2025 | 19,00 | 19,99 | 18,99 | 19,24 | -1,03% | 1.268.703,00 |
| 16.09.2025 | 20,37 | 20,43 | 19,44 | 19,44 | -4,14% | 1.595.946,00 |
| 15.09.2025 | 19,23 | 20,44 | 19,19 | 20,28 | 7,70% | 2.760.625,00 |
| 12.09.2025 | 18,83 | 19,01 | 18,51 | 18,83 | 1,13% | 1.532.829,00 |
| 11.09.2025 | 17,62 | 18,68 | 17,53 | 18,62 | 5,56% | 1.675.357,00 |
| 10.09.2025 | 17,60 | 17,95 | 17,28 | 17,64 | 1,44% | 963.779,00 |
| 09.09.2025 | 17,94 | 18,08 | 17,33 | 17,39 | -3,07% | 649.936,00 |
| 08.09.2025 | 18,00 | 18,29 | 17,52 | 17,94 | 1,18% | 904.379,00 |
| 05.09.2025 | 17,68 | 17,92 | 17,44 | 17,73 | 2,25% | 847.332,00 |
| 04.09.2025 | 17,31 | 17,57 | 17,13 | 17,34 | -1,53% | 593.303,00 |
| 03.09.2025 | 17,90 | 17,93 | 17,45 | 17,61 | 0,00% | 925.503,00 |
| 02.09.2025 | 17,93 | 18,00 | 17,33 | 17,61 | 0,97% | 1.352.311,00 |
| 29.08.2025 | 16,48 | 17,59 | 16,45 | 17,44 | 5,70% | 1.447.774,00 |
| 28.08.2025 | 16,75 | 16,82 | 16,45 | 16,50 | -0,66% | 880.097,00 |
| 27.08.2025 | 16,87 | 16,90 | 16,42 | 16,61 | -1,42% | 762.303,00 |
| 26.08.2025 | 16,50 | 17,00 | 16,40 | 16,85 | 3,06% | 1.594.610,00 |
| 25.08.2025 | 16,55 | 16,63 | 16,32 | 16,35 | -1,15% | 391.649,00 |
| 22.08.2025 | 16,26 | 16,80 | 16,04 | 16,54 | 0,92% | 967.662,00 |
| 21.08.2025 | 16,14 | 16,53 | 16,12 | 16,39 | 1,24% | 656.624,00 |
| 20.08.2025 | 16,35 | 16,41 | 15,98 | 16,19 | -0,37% | 580.392,00 |
| 19.08.2025 | 16,79 | 16,94 | 16,24 | 16,25 | -3,79% | 682.880,00 |
| 18.08.2025 | 16,87 | 17,08 | 16,76 | 16,89 | 1,08% | 965.098,00 |
| 15.08.2025 | 16,60 | 16,95 | 16,47 | 16,71 | 0,84% | 1.748.911,00 |
| 14.08.2025 | 16,08 | 16,79 | 15,99 | 16,57 | -0,54% | 1.101.544,00 |
| 13.08.2025 | 16,92 | 17,05 | 16,60 | 16,66 | -0,89% | 481.423,00 |
| 12.08.2025 | 16,71 | 16,83 | 16,44 | 16,81 | 1,08% | 510.760,00 |
| 11.08.2025 | 16,00 | 16,72 | 15,78 | 16,63 | 1,53% | 540.788,00 |
| 08.08.2025 | 16,83 | 16,94 | 16,33 | 16,38 | -1,86% | 655.902,00 |
| 07.08.2025 | 16,85 | 16,89 | 16,58 | 16,69 | 0,54% | 685.058,00 |
| 06.08.2025 | 16,51 | 16,66 | 16,38 | 16,60 | 0,91% | 662.635,00 |
| 05.08.2025 | 15,92 | 16,50 | 15,92 | 16,45 | 2,68% | 714.949,00 |
| 04.08.2025 | 15,54 | 16,07 | 15,48 | 16,02 | 4,64% | 386.996,00 |
| 01.08.2025 | 15,60 | 15,67 | 15,11 | 15,31 | -0,07% | 644.874,00 |
| 31.07.2025 | 15,26 | 15,44 | 15,17 | 15,32 | 0,86% | 370.083,00 |
| 30.07.2025 | 15,71 | 15,79 | 15,12 | 15,19 | -3,68% | 657.416,00 |
| 29.07.2025 | 15,78 | 15,87 | 15,60 | 15,77 | 0,51% | 377.176,00 |
| 28.07.2025 | 16,02 | 16,03 | 15,44 | 15,69 | -2,73% | 455.040,00 |
| 25.07.2025 | 16,45 | 16,55 | 15,96 | 16,13 | -2,30% | 668.687,00 |
| 24.07.2025 | 16,50 | 16,74 | 16,28 | 16,51 | -1,78% | 458.648,00 |
| 23.07.2025 | 17,11 | 17,14 | 16,67 | 16,81 | -1,23% | 607.243,00 |
| 22.07.2025 | 16,40 | 17,09 | 16,40 | 17,02 | 3,97% | 894.414,00 |
| 21.07.2025 | 15,98 | 16,73 | 15,98 | 16,37 | 4,20% | 708.134,00 |
| 18.07.2025 | 15,93 | 16,00 | 15,66 | 15,71 | -0,88% | 559.793,00 |
| 17.07.2025 | 15,66 | 15,93 | 15,47 | 15,85 | 0,57% | 457.740,00 |
| 16.07.2025 | 15,82 | 15,91 | 15,47 | 15,76 | 0,06% | 587.314,00 |
| 15.07.2025 | 15,82 | 15,82 | 15,26 | 15,75 | 0,57% | 528.519,00 |
| 14.07.2025 | 15,85 | 16,05 | 15,60 | 15,66 | -0,32% | 602.501,00 |
| 11.07.2025 | 15,50 | 15,80 | 15,46 | 15,71 | 1,68% | 807.939,00 |
| 10.07.2025 | 15,40 | 15,48 | 15,09 | 15,45 | 1,71% | 680.743,00 |
| 09.07.2025 | 14,78 | 15,38 | 14,72 | 15,19 | 2,84% | 1.139.194,00 |
| 08.07.2025 | 15,43 | 15,44 | 14,57 | 14,77 | -4,22% | 739.823,00 |
| 07.07.2025 | 15,00 | 15,47 | 14,73 | 15,42 | 1,31% | 709.933,00 |
| 03.07.2025 | 14,93 | 15,23 | 14,90 | 15,22 | 0,40% | 260.914,00 |
| 02.07.2025 | 14,74 | 15,26 | 14,72 | 15,16 | 3,06% | 808.140,00 |
| 01.07.2025 | 14,92 | 14,97 | 14,59 | 14,71 | 1,31% | 477.806,00 |
| 30.06.2025 | 14,15 | 14,54 | 14,10 | 14,52 | 3,13% | 487.755,00 |
| 27.06.2025 | 14,35 | 14,35 | 14,00 | 14,08 | -3,83% | 510.885,00 |
| 26.06.2025 | 14,34 | 14,66 | 14,10 | 14,64 | 2,52% | 643.917,00 |
| 25.06.2025 | 14,48 | 14,55 | 14,12 | 14,28 | -1,31% | 422.805,00 |
| 24.06.2025 | 14,19 | 14,66 | 13,93 | 14,47 | -0,62% | 691.856,00 |
| 23.06.2025 | 14,53 | 14,94 | 14,47 | 14,56 | 0,00% | 637.861,00 |
| 20.06.2025 | 14,65 | 14,81 | 14,40 | 14,56 | -1,42% | 899.419,00 |
| 18.06.2025 | 14,80 | 15,17 | 14,65 | 14,77 | -0,20% | 792.441,00 |
| 17.06.2025 | 14,99 | 15,13 | 14,76 | 14,80 | -0,54% | 453.114,00 |
| 16.06.2025 | 14,80 | 14,97 | 14,64 | 14,88 | -0,33% | 745.528,00 |
| 13.06.2025 | 14,68 | 14,95 | 14,48 | 14,93 | 1,91% | 703.959,00 |
| 12.06.2025 | 14,60 | 14,87 | 14,41 | 14,65 | 2,02% | 872.943,00 |
| 11.06.2025 | 14,50 | 14,62 | 14,28 | 14,36 | 0,07% | 535.234,00 |
| 10.06.2025 | 14,70 | 14,75 | 14,26 | 14,35 | -1,85% | 790.451,00 |
| 09.06.2025 | 14,69 | 14,80 | 14,43 | 14,62 | 0,69% | 1.202.266,00 |
| 06.06.2025 | 13,85 | 14,84 | 13,79 | 14,52 | 4,84% | 2.462.746,00 |
| 05.06.2025 | 13,76 | 14,45 | 13,67 | 13,85 | 3,67% | 1.761.128,00 |
| 04.06.2025 | 13,25 | 13,49 | 13,18 | 13,36 | 2,53% | 985.964,00 |
| 03.06.2025 | 12,78 | 13,06 | 12,61 | 13,03 | 1,72% | 761.423,00 |
| 02.06.2025 | 12,59 | 13,14 | 12,58 | 12,81 | 4,40% | 1.067.624,00 |
| 30.05.2025 | 12,10 | 12,30 | 12,06 | 12,27 | 0,57% | 437.063,00 |
| 29.05.2025 | 12,43 | 12,49 | 12,20 | 12,20 | -1,53% | 476.768,00 |
| 28.05.2025 | 12,38 | 12,57 | 12,27 | 12,39 | 0,00% | 646.255,00 |
| 27.05.2025 | 11,97 | 12,56 | 11,93 | 12,39 | 1,39% | 1.009.087,00 |
| 23.05.2025 | 12,29 | 12,36 | 12,13 | 12,22 | 0,58% | 542.207,00 |
| 22.05.2025 | 12,25 | 12,30 | 12,01 | 12,15 | -1,06% | 399.530,00 |
| 21.05.2025 | 12,30 | 12,59 | 12,20 | 12,28 | 0,49% | 638.068,00 |
| 20.05.2025 | 11,75 | 12,24 | 11,60 | 12,22 | 4,18% | 645.071,00 |
| 19.05.2025 | 11,54 | 11,78 | 11,46 | 11,73 | 2,89% | 625.168,00 |
| 16.05.2025 | 11,33 | 11,44 | 11,14 | 11,40 | -1,72% | 2.294.375,00 |
| 15.05.2025 | 11,54 | 11,61 | 11,12 | 11,60 | 1,84% | 774.021,00 |
| 14.05.2025 | 11,47 | 11,57 | 11,22 | 11,39 | -3,06% | 705.745,00 |
| 13.05.2025 | 11,85 | 11,86 | 11,56 | 11,75 | 0,34% | 506.877,00 |
| 12.05.2025 | 12,09 | 12,15 | 11,71 | 11,71 | -7,21% | 995.099,00 |
| 09.05.2025 | 12,57 | 12,66 | 12,33 | 12,62 | 2,69% | 564.706,00 |