11,400$
-1,72%
Echtzeit-Aktienkurs Seabridge Gold Inc.
Bid:
Ask:
Aktienkurse zur Seabridge Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 12,35 | 12,53 | 12,19 | 12,29 | -1,52% | 611.837,00 |
| 07.05.2025 | 12,70 | 12,90 | 12,35 | 12,48 | -3,93% | 522.378,00 |
| 06.05.2025 | 12,65 | 13,05 | 12,48 | 12,99 | 5,35% | 815.795,00 |
| 05.05.2025 | 12,30 | 12,47 | 12,03 | 12,33 | 3,27% | 663.693,00 |
| 02.05.2025 | 12,28 | 12,28 | 11,79 | 11,94 | -0,83% | 476.784,00 |
| 01.05.2025 | 12,06 | 12,13 | 11,88 | 12,04 | -3,14% | 534.424,00 |
| 30.04.2025 | 12,35 | 12,44 | 12,10 | 12,43 | 0,81% | 469.860,00 |
| 29.04.2025 | 12,36 | 12,46 | 12,22 | 12,33 | -1,12% | 430.470,00 |
| 28.04.2025 | 12,13 | 12,53 | 12,10 | 12,47 | 1,22% | 396.846,00 |
| 25.04.2025 | 12,05 | 12,40 | 11,93 | 12,32 | -1,52% | 659.108,00 |
| 24.04.2025 | 12,59 | 12,70 | 12,27 | 12,51 | 1,21% | 486.140,00 |
| 23.04.2025 | 11,84 | 12,52 | 11,79 | 12,36 | -0,40% | 903.038,00 |
| 22.04.2025 | 12,74 | 12,80 | 12,37 | 12,41 | -1,51% | 826.207,00 |
| 21.04.2025 | 13,00 | 13,07 | 12,31 | 12,60 | 0,48% | 824.552,00 |
| 17.04.2025 | 12,69 | 12,80 | 12,30 | 12,54 | -2,49% | 870.620,00 |
| 16.04.2025 | 12,89 | 13,19 | 12,70 | 12,86 | 3,21% | 1.168.661,00 |
| 15.04.2025 | 12,61 | 12,63 | 12,35 | 12,46 | -0,16% | 597.676,00 |
| 14.04.2025 | 12,22 | 12,65 | 12,08 | 12,48 | 0,00% | 915.245,00 |
| 11.04.2025 | 11,61 | 12,63 | 11,53 | 12,48 | 11,83% | 2.064.782,00 |
| 10.04.2025 | 10,78 | 11,30 | 10,51 | 11,16 | 4,20% | 1.555.032,00 |
| 09.04.2025 | 10,10 | 10,71 | 9,69 | 10,71 | 9,85% | 1.706.154,00 |
| 08.04.2025 | 10,33 | 10,40 | 9,64 | 9,75 | -1,32% | 1.147.659,00 |
| 07.04.2025 | 9,80 | 10,45 | 9,40 | 9,88 | -1,00% | 1.151.791,00 |
| 04.04.2025 | 10,66 | 10,74 | 9,90 | 9,98 | -9,93% | 1.133.236,00 |
| 03.04.2025 | 10,55 | 11,38 | 10,51 | 11,08 | -1,34% | 761.242,00 |
| 02.04.2025 | 11,40 | 11,40 | 11,12 | 11,23 | -1,92% | 702.264,00 |
| 01.04.2025 | 11,57 | 11,70 | 11,29 | 11,45 | -1,89% | 705.547,00 |
| 31.03.2025 | 11,76 | 11,80 | 11,27 | 11,67 | -0,77% | 782.188,00 |
| 28.03.2025 | 12,35 | 12,54 | 11,39 | 11,76 | -4,16% | 1.045.589,00 |
| 27.03.2025 | 11,94 | 12,43 | 11,75 | 12,27 | 5,05% | 777.865,00 |
| 26.03.2025 | 12,04 | 12,04 | 11,62 | 11,68 | -1,60% | 390.288,00 |
| 25.03.2025 | 12,00 | 12,34 | 11,82 | 11,87 | 0,51% | 437.369,00 |
| 24.03.2025 | 11,99 | 12,15 | 11,77 | 11,81 | -0,67% | 494.512,00 |
| 21.03.2025 | 11,92 | 12,00 | 11,69 | 11,89 | -1,49% | 1.047.401,00 |
| 20.03.2025 | 12,04 | 12,24 | 11,94 | 12,07 | -1,23% | 476.404,00 |
| 19.03.2025 | 12,07 | 12,30 | 11,92 | 12,22 | 0,58% | 496.668,00 |
| 18.03.2025 | 12,20 | 12,34 | 12,06 | 12,15 | 1,93% | 580.120,00 |
| 17.03.2025 | 11,50 | 11,95 | 11,45 | 11,92 | 3,74% | 515.301,00 |
| 14.03.2025 | 11,78 | 11,95 | 11,41 | 11,49 | -1,46% | 481.306,00 |
| 13.03.2025 | 11,31 | 11,76 | 11,31 | 11,66 | 3,64% | 588.375,00 |
| 12.03.2025 | 10,97 | 11,26 | 10,81 | 11,25 | 2,37% | 469.463,00 |
| 11.03.2025 | 10,77 | 11,08 | 10,62 | 10,99 | 4,77% | 720.942,00 |
| 10.03.2025 | 11,52 | 11,59 | 10,30 | 10,49 | -9,72% | 881.766,00 |
| 07.03.2025 | 11,51 | 11,96 | 11,39 | 11,62 | 1,66% | 775.798,00 |
| 06.03.2025 | 10,71 | 11,57 | 10,71 | 11,43 | 5,25% | 1.151.173,00 |
| 05.03.2025 | 10,54 | 10,99 | 10,45 | 10,86 | 3,72% | 622.622,00 |
| 04.03.2025 | 10,79 | 10,90 | 10,14 | 10,47 | -1,60% | 970.389,00 |
| 03.03.2025 | 11,10 | 11,25 | 10,58 | 10,64 | -1,85% | 11.391.261,00 |
| 28.02.2025 | 10,51 | 10,85 | 10,35 | 10,84 | 1,40% | 1.202.079,00 |
| 27.02.2025 | 10,98 | 11,04 | 10,68 | 10,69 | -4,13% | 604.930,00 |
| 26.02.2025 | 10,98 | 11,30 | 10,97 | 11,15 | 1,36% | 528.549,00 |
| 25.02.2025 | 11,06 | 11,20 | 10,68 | 11,00 | -2,14% | 944.226,00 |
| 24.02.2025 | 11,45 | 11,50 | 10,90 | 11,24 | -0,53% | 748.628,00 |
| 21.02.2025 | 12,04 | 12,04 | 11,29 | 11,30 | -7,22% | 1.125.410,00 |
| 20.02.2025 | 11,86 | 12,23 | 11,85 | 12,18 | 2,78% | 975.136,00 |
| 19.02.2025 | 11,75 | 12,03 | 11,58 | 11,85 | 0,77% | 963.589,00 |
| 18.02.2025 | 11,46 | 11,89 | 11,30 | 11,76 | 4,35% | 1.117.562,00 |
| 14.02.2025 | 12,20 | 12,41 | 11,21 | 11,27 | -15,45% | 3.536.599,00 |
| 13.02.2025 | 13,10 | 13,34 | 12,95 | 13,33 | 1,60% | 367.440,00 |
| 12.02.2025 | 12,66 | 13,35 | 12,55 | 13,12 | 2,82% | 445.660,00 |
| 11.02.2025 | 13,05 | 13,05 | 12,75 | 12,76 | -3,26% | 434.735,00 |
| 10.02.2025 | 13,19 | 13,32 | 12,96 | 13,19 | 2,97% | 449.084,00 |
| 07.02.2025 | 13,00 | 13,14 | 12,76 | 12,81 | -0,85% | 515.222,00 |
| 06.02.2025 | 12,96 | 13,00 | 12,73 | 12,92 | -1,00% | 468.042,00 |
| 05.02.2025 | 12,90 | 13,54 | 12,85 | 13,05 | 3,00% | 953.866,00 |
| 04.02.2025 | 12,68 | 12,76 | 12,52 | 12,67 | 1,12% | 423.372,00 |
| 03.02.2025 | 12,26 | 12,75 | 12,14 | 12,53 | 1,79% | 507.979,00 |
| 31.01.2025 | 12,75 | 12,78 | 12,29 | 12,31 | -2,07% | 696.818,00 |
| 30.01.2025 | 12,23 | 12,76 | 12,23 | 12,57 | 5,19% | 668.851,00 |
| 29.01.2025 | 11,69 | 12,01 | 11,69 | 11,95 | 2,22% | 446.776,00 |
| 28.01.2025 | 11,81 | 11,90 | 11,57 | 11,69 | 0,09% | 611.172,00 |
| 27.01.2025 | 12,03 | 12,05 | 11,62 | 11,68 | -4,73% | 779.838,00 |
| 24.01.2025 | 12,48 | 12,61 | 12,12 | 12,26 | 0,16% | 469.719,00 |
| 23.01.2025 | 11,98 | 12,27 | 11,85 | 12,24 | 0,25% | 1.541.385,00 |
| 22.01.2025 | 12,28 | 12,35 | 11,84 | 12,21 | 0,08% | 594.123,00 |
| 21.01.2025 | 11,95 | 12,20 | 11,87 | 12,20 | 2,61% | 750.495,00 |
| 17.01.2025 | 11,67 | 11,95 | 11,60 | 11,89 | 1,02% | 443.482,00 |
| 16.01.2025 | 12,00 | 12,12 | 11,76 | 11,77 | -2,32% | 477.466,00 |
| 15.01.2025 | 12,23 | 12,33 | 11,83 | 12,05 | 0,00% | 381.669,00 |
| 14.01.2025 | 11,80 | 12,10 | 11,74 | 12,05 | 2,55% | 459.348,00 |
| 13.01.2025 | 11,73 | 11,87 | 11,56 | 11,75 | -2,00% | 396.052,00 |
| 10.01.2025 | 12,10 | 12,27 | 11,92 | 11,99 | 0,59% | 481.493,00 |
| 08.01.2025 | 11,78 | 11,95 | 11,53 | 11,92 | 2,23% | 507.339,00 |
| 07.01.2025 | 11,85 | 12,16 | 11,57 | 11,66 | -0,68% | 425.909,00 |
| 06.01.2025 | 11,79 | 12,00 | 11,69 | 11,74 | -0,34% | 595.761,00 |
| 03.01.2025 | 12,05 | 12,05 | 11,76 | 11,78 | -2,16% | 364.123,00 |
| 02.01.2025 | 11,62 | 12,18 | 11,62 | 12,04 | 5,52% | 731.528,00 |
| 31.12.2024 | 11,24 | 11,50 | 11,12 | 11,41 | 1,24% | 647.807,00 |
| 30.12.2024 | 11,40 | 11,55 | 10,87 | 11,27 | -2,93% | 1.184.347,00 |
| 27.12.2024 | 11,61 | 11,74 | 11,46 | 11,61 | -1,86% | 634.356,00 |
| 26.12.2024 | 11,80 | 12,00 | 11,80 | 11,83 | -0,17% | 458.644,00 |
| 24.12.2024 | 11,73 | 11,89 | 11,62 | 11,85 | 1,02% | 227.605,00 |
| 23.12.2024 | 11,78 | 11,81 | 11,50 | 11,73 | -1,10% | 572.310,00 |
| 20.12.2024 | 11,61 | 12,13 | 11,53 | 11,86 | 2,51% | 902.983,00 |