31,420$
-1,72%
Echtzeit-Aktienkurs Seabridge Gold Inc.
Bid:
Ask:
Aktienkurse zur Seabridge Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 30,90 | 31,75 | 29,66 | 31,75 | -0,69% | 1.638.766,00 |
| 06.01.2026 | 31,39 | 31,99 | 31,12 | 31,97 | 3,43% | 1.562.382,00 |
| 05.01.2026 | 30,88 | 32,52 | 30,37 | 30,91 | 3,62% | 1.489.075,00 |
| 02.01.2026 | 30,30 | 30,43 | 28,62 | 29,83 | 0,81% | 640.918,00 |
| 31.12.2025 | 29,92 | 30,72 | 29,56 | 29,59 | -2,31% | 795.403,00 |
| 30.12.2025 | 30,49 | 30,82 | 29,57 | 30,29 | 2,02% | 647.474,00 |
| 29.12.2025 | 29,42 | 30,58 | 29,13 | 29,69 | -4,66% | 1.234.872,00 |
| 26.12.2025 | 31,40 | 31,57 | 30,70 | 31,14 | 0,58% | 628.570,00 |
| 24.12.2025 | 31,69 | 31,69 | 30,34 | 30,96 | -2,30% | 518.536,00 |
| 23.12.2025 | 31,09 | 31,87 | 30,26 | 31,69 | 2,46% | 1.098.482,00 |
| 22.12.2025 | 30,55 | 31,22 | 30,21 | 30,93 | 4,56% | 1.205.196,00 |
| 19.12.2025 | 28,47 | 29,95 | 28,47 | 29,58 | 3,97% | 2.558.591,00 |
| 18.12.2025 | 29,13 | 30,00 | 28,31 | 28,45 | -2,50% | 1.334.720,00 |
| 17.12.2025 | 29,50 | 30,13 | 28,90 | 29,18 | -0,10% | 786.207,00 |
| 16.12.2025 | 28,84 | 29,55 | 28,43 | 29,21 | 2,35% | 819.145,00 |
| 15.12.2025 | 30,39 | 30,47 | 28,19 | 28,54 | -4,45% | 1.120.389,00 |
| 12.12.2025 | 31,08 | 31,19 | 29,22 | 29,87 | -1,45% | 747.642,00 |
| 11.12.2025 | 29,41 | 30,53 | 28,88 | 30,31 | 4,41% | 1.436.531,00 |
| 10.12.2025 | 29,28 | 29,31 | 27,78 | 29,03 | -0,92% | 1.048.178,00 |
| 09.12.2025 | 28,78 | 29,68 | 28,74 | 29,30 | 2,38% | 967.644,00 |
| 08.12.2025 | 30,13 | 30,19 | 28,56 | 28,62 | -4,41% | 910.526,00 |
| 05.12.2025 | 31,15 | 31,35 | 29,69 | 29,94 | -2,35% | 1.652.415,00 |
| 04.12.2025 | 29,13 | 30,72 | 29,05 | 30,66 | 3,83% | 1.193.484,00 |
| 03.12.2025 | 29,49 | 29,83 | 29,10 | 29,53 | 1,03% | 703.287,00 |
| 02.12.2025 | 28,44 | 29,31 | 27,99 | 29,23 | 3,80% | 1.201.253,00 |
| 01.12.2025 | 28,61 | 28,65 | 27,61 | 28,16 | 0,82% | 868.739,00 |
| 28.11.2025 | 27,38 | 28,08 | 27,06 | 27,93 | 4,29% | 795.395,00 |
| 26.11.2025 | 25,55 | 26,88 | 25,48 | 26,78 | 6,40% | 1.032.228,00 |
| 25.11.2025 | 25,08 | 25,58 | 24,84 | 25,17 | 0,60% | 1.040.299,00 |
| 24.11.2025 | 23,64 | 25,15 | 23,64 | 25,02 | 6,20% | 918.727,00 |
| 21.11.2025 | 23,62 | 24,56 | 23,51 | 23,56 | -1,75% | 1.669.000,00 |
| 20.11.2025 | 25,55 | 26,00 | 23,94 | 23,98 | -4,99% | 931.400,00 |
| 19.11.2025 | 24,82 | 25,70 | 24,70 | 25,24 | 3,10% | 998.200,00 |
| 18.11.2025 | 23,96 | 24,65 | 23,71 | 24,48 | 2,73% | 680.270,00 |
| 17.11.2025 | 23,31 | 24,10 | 23,29 | 23,83 | 0,17% | 766.836,00 |
| 14.11.2025 | 22,11 | 23,99 | 22,11 | 23,79 | 2,23% | 999.971,00 |
| 13.11.2025 | 24,98 | 25,09 | 22,81 | 23,27 | -6,81% | 1.553.217,00 |
| 12.11.2025 | 24,10 | 25,43 | 23,82 | 24,97 | 4,13% | 902.605,00 |
| 11.11.2025 | 24,25 | 24,43 | 23,71 | 23,98 | -1,07% | 552.029,00 |
| 10.11.2025 | 23,76 | 24,54 | 23,45 | 24,24 | 6,36% | 741.065,00 |
| 07.11.2025 | 22,30 | 22,83 | 22,02 | 22,79 | 2,15% | 574.474,00 |
| 06.11.2025 | 22,48 | 23,00 | 22,23 | 22,31 | -0,22% | 563.057,00 |
| 05.11.2025 | 22,62 | 22,85 | 22,00 | 22,36 | 1,22% | 732.589,00 |
| 04.11.2025 | 22,82 | 22,82 | 22,01 | 22,09 | -5,96% | 698.860,00 |
| 03.11.2025 | 23,70 | 24,11 | 22,83 | 23,49 | -1,43% | 685.396,00 |
| 31.10.2025 | 23,84 | 24,16 | 23,26 | 23,83 | -0,13% | 627.366,00 |
| 30.10.2025 | 23,54 | 24,02 | 23,40 | 23,86 | 1,75% | 568.523,00 |
| 29.10.2025 | 23,78 | 24,24 | 23,24 | 23,45 | 1,96% | 1.085.736,00 |
| 28.10.2025 | 21,73 | 23,21 | 21,67 | 23,00 | 2,72% | 826.210,00 |
| 27.10.2025 | 22,77 | 23,30 | 21,69 | 22,39 | -4,89% | 1.144.997,00 |
| 24.10.2025 | 23,18 | 24,05 | 23,12 | 23,54 | 0,13% | 683.371,00 |
| 23.10.2025 | 24,20 | 24,20 | 23,25 | 23,51 | 0,04% | 798.157,00 |
| 22.10.2025 | 22,30 | 23,71 | 22,30 | 23,50 | 0,17% | 1.243.191,00 |
| 21.10.2025 | 24,42 | 24,52 | 22,84 | 23,46 | -11,77% | 1.848.441,00 |
| 20.10.2025 | 26,84 | 26,84 | 26,00 | 26,59 | 1,41% | 1.233.310,00 |
| 17.10.2025 | 28,08 | 28,18 | 25,78 | 26,22 | -9,43% | 1.738.580,00 |
| 16.10.2025 | 28,25 | 29,31 | 27,91 | 28,95 | 3,95% | 1.643.586,00 |
| 15.10.2025 | 26,64 | 27,94 | 26,53 | 27,85 | 6,54% | 1.296.265,00 |
| 14.10.2025 | 26,00 | 26,72 | 25,68 | 26,14 | -0,80% | 975.774,00 |
| 13.10.2025 | 25,64 | 26,74 | 25,48 | 26,35 | 7,33% | 1.294.071,00 |
| 10.10.2025 | 24,30 | 25,02 | 24,05 | 24,55 | 2,55% | 1.376.635,00 |
| 09.10.2025 | 25,42 | 25,65 | 23,40 | 23,94 | -4,70% | 2.533.794,00 |
| 08.10.2025 | 25,18 | 25,43 | 24,65 | 25,12 | 2,28% | 2.556.669,00 |
| 07.10.2025 | 24,73 | 25,20 | 24,36 | 24,56 | -0,65% | 1.214.175,00 |
| 06.10.2025 | 24,62 | 25,08 | 24,52 | 24,72 | 2,32% | 1.210.933,00 |
| 03.10.2025 | 24,81 | 25,19 | 23,30 | 24,16 | -2,78% | 491.503,00 |
| 02.10.2025 | 25,34 | 25,45 | 23,68 | 24,85 | -0,52% | 1.758.977,00 |
| 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 |