Seabridge Gold Inc.
[WKN: 541875 | ISIN: CA8119161054]
Aktienkurse
22,360$ -5,01%
Echtzeit-Aktienkurs Seabridge Gold Inc.
Bid: Ask:

Aktienkurse zur Seabridge Gold Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
27.10.2025 22,75 23,17 21,69 22,39 -4,89% 95.428,00
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
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