25,070$
-0,32%
Echtzeit-Aktienkurs Seabridge Gold Inc.
Bid:
Ask:
Aktienkurse zur Seabridge Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 25,22 | 25,35 | 24,70 | 25,03 | -0,48% | 17.562,00 |
| 26.03.2026 | 25,09 | 26,26 | 25,07 | 25,15 | -4,41% | 1.214.564,00 |
| 25.03.2026 | 27,45 | 27,82 | 26,22 | 26,31 | 1,43% | 935.788,00 |
| 24.03.2026 | 25,44 | 26,18 | 24,87 | 25,94 | 0,46% | 896.261,00 |
| 23.03.2026 | 24,88 | 26,45 | 24,65 | 25,82 | 5,69% | 1.690.492,00 |
| 20.03.2026 | 24,81 | 24,93 | 23,82 | 24,43 | -1,65% | 3.913.525,00 |
| 19.03.2026 | 24,96 | 25,16 | 23,58 | 24,84 | -8,03% | 2.461.194,00 |
| 18.03.2026 | 29,41 | 29,41 | 26,81 | 27,01 | -12,45% | 2.021.801,00 |
| 17.03.2026 | 31,53 | 31,94 | 30,66 | 30,85 | -1,56% | 990.557,00 |
| 16.03.2026 | 31,73 | 32,08 | 30,24 | 31,34 | -0,03% | 1.100.143,00 |
| 13.03.2026 | 31,74 | 32,50 | 30,60 | 31,35 | -3,89% | 1.606.484,00 |
| 12.03.2026 | 33,68 | 33,81 | 32,11 | 32,62 | -3,75% | 653.092,00 |
| 11.03.2026 | 34,01 | 34,34 | 32,70 | 33,89 | -2,64% | 624.342,00 |
| 10.03.2026 | 34,75 | 35,59 | 34,13 | 34,81 | 2,38% | 709.997,00 |
| 09.03.2026 | 31,81 | 34,08 | 31,27 | 34,00 | 1,34% | 704.411,00 |
| 06.03.2026 | 32,28 | 34,10 | 31,76 | 33,55 | 0,96% | 613.775,00 |
| 05.03.2026 | 34,20 | 34,20 | 32,23 | 33,23 | -4,81% | 861.265,00 |
| 04.03.2026 | 36,61 | 36,72 | 34,62 | 34,91 | -1,91% | 760.281,00 |
| 03.03.2026 | 35,91 | 36,71 | 34,06 | 35,59 | -9,44% | 1.232.541,00 |
| 02.03.2026 | 40,06 | 40,06 | 37,75 | 39,30 | -0,13% | 960.150,00 |
| 27.02.2026 | 38,56 | 39,39 | 38,29 | 39,35 | 2,00% | 848.821,00 |
| 26.02.2026 | 37,19 | 38,75 | 36,82 | 38,58 | 2,20% | 710.115,00 |
| 25.02.2026 | 38,00 | 38,51 | 37,48 | 37,75 | 0,94% | 463.616,00 |
| 24.02.2026 | 35,31 | 37,66 | 35,01 | 37,40 | 2,83% | 822.549,00 |
| 23.02.2026 | 36,12 | 37,05 | 35,52 | 36,37 | 2,51% | 901.571,00 |
| 20.02.2026 | 34,87 | 35,91 | 34,30 | 35,48 | 2,16% | 1.010.123,00 |
| 19.02.2026 | 32,76 | 34,79 | 32,76 | 34,73 | 5,05% | 779.588,00 |
| 18.02.2026 | 33,39 | 33,62 | 32,65 | 33,06 | 0,95% | 741.340,00 |
| 17.02.2026 | 31,73 | 33,09 | 30,64 | 32,75 | -3,70% | 1.285.211,00 |
| 13.02.2026 | 32,09 | 34,60 | 32,03 | 34,01 | 7,29% | 1.402.739,00 |
| 12.02.2026 | 33,77 | 34,56 | 31,68 | 31,70 | -7,80% | 1.172.234,00 |
| 11.02.2026 | 34,08 | 34,70 | 32,41 | 34,38 | 4,47% | 740.121,00 |
| 10.02.2026 | 32,30 | 33,13 | 31,87 | 32,91 | 1,14% | 716.460,00 |
| 09.02.2026 | 30,97 | 32,60 | 30,65 | 32,54 | 8,47% | 851.119,00 |
| 06.02.2026 | 28,91 | 30,33 | 28,91 | 30,00 | 6,76% | 779.192,00 |
| 05.02.2026 | 28,12 | 29,47 | 27,51 | 28,10 | -4,94% | 1.600.667,00 |
| 04.02.2026 | 30,69 | 30,69 | 28,24 | 29,56 | -0,27% | 1.100.239,00 |
| 03.02.2026 | 30,15 | 30,75 | 28,48 | 29,64 | 6,58% | 1.467.381,00 |
| 02.02.2026 | 28,09 | 29,24 | 27,41 | 27,81 | -1,59% | 1.422.254,00 |
| 30.01.2026 | 30,55 | 31,67 | 28,13 | 28,26 | -15,74% | 2.088.279,00 |
| 29.01.2026 | 35,51 | 35,66 | 31,81 | 33,54 | -3,18% | 2.895.888,00 |
| 28.01.2026 | 34,80 | 34,91 | 33,35 | 34,64 | 0,96% | 1.099.512,00 |
| 27.01.2026 | 34,26 | 34,40 | 32,48 | 34,31 | 1,60% | 1.179.209,00 |
| 26.01.2026 | 37,71 | 37,99 | 33,77 | 33,77 | -7,15% | 2.275.904,00 |
| 23.01.2026 | 37,51 | 37,99 | 35,78 | 36,37 | -1,54% | 1.554.027,00 |
| 22.01.2026 | 32,60 | 37,22 | 32,60 | 36,94 | 12,83% | 1.917.207,00 |
| 21.01.2026 | 34,18 | 34,64 | 32,21 | 32,74 | -0,88% | 1.565.808,00 |
| 20.01.2026 | 32,29 | 33,16 | 31,75 | 33,03 | 7,03% | 1.406.913,00 |
| 16.01.2026 | 31,09 | 31,39 | 30,04 | 30,86 | -1,47% | 988.833,00 |
| 15.01.2026 | 30,91 | 31,75 | 30,64 | 31,32 | -0,22% | 890.953,00 |
| 14.01.2026 | 31,68 | 32,03 | 30,79 | 31,39 | 0,84% | 1.264.185,00 |
| 13.01.2026 | 31,27 | 31,76 | 30,70 | 31,13 | -0,22% | 867.762,00 |
| 12.01.2026 | 32,01 | 32,29 | 31,19 | 31,20 | 1,10% | 990.757,00 |
| 09.01.2026 | 31,48 | 31,67 | 30,48 | 30,86 | -1,15% | 732.662,00 |
| 08.01.2026 | 30,87 | 31,70 | 30,64 | 31,22 | -1,67% | 1.352.892,00 |
| 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% | 1.577.864,00 |
| 05.01.2026 | 30,88 | 32,52 | 30,37 | 30,91 | 3,62% | 1.495.183,00 |
| 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% | 714.393,00 |
| 29.12.2025 | 29,42 | 30,58 | 29,13 | 29,69 | -4,66% | 1.308.305,00 |
| 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% | 1.101.327,00 |
| 22.12.2025 | 30,55 | 31,22 | 30,21 | 30,93 | 4,56% | 1.278.257,00 |
| 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% | 1.345.854,00 |
| 17.12.2025 | 29,50 | 30,13 | 28,90 | 29,18 | -0,10% | 793.560,00 |
| 16.12.2025 | 28,67 | 29,55 | 28,43 | 29,21 | 2,35% | 822.084,00 |
| 15.12.2025 | 30,39 | 30,47 | 28,19 | 28,54 | -4,45% | 1.122.208,00 |
| 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% | 1.443.099,00 |
| 10.12.2025 | 29,28 | 29,31 | 27,78 | 29,03 | -0,92% | 1.056.173,00 |
| 09.12.2025 | 28,84 | 29,68 | 28,74 | 29,30 | 2,38% | 971.279,00 |
| 08.12.2025 | 30,16 | 30,19 | 28,56 | 28,62 | -4,41% | 914.842,00 |
| 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% | 1.223.276,00 |
| 03.12.2025 | 29,48 | 29,83 | 29,10 | 29,53 | 1,03% | 715.210,00 |
| 02.12.2025 | 28,44 | 29,31 | 27,99 | 29,23 | 3,80% | 1.215.436,00 |
| 01.12.2025 | 28,61 | 28,65 | 27,61 | 28,16 | 0,82% | 881.406,00 |
| 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% | 938.878,00 |
| 21.11.2025 | 23,62 | 24,56 | 23,51 | 23,56 | -1,75% | 1.669.000,00 |
| 20.11.2025 | 25,40 | 26,00 | 23,94 | 23,98 | -4,99% | 936.501,00 |
| 19.11.2025 | 24,82 | 25,70 | 24,70 | 25,24 | 3,10% | 998.200,00 |
| 18.11.2025 | 23,91 | 24,65 | 23,71 | 24,48 | 2,73% | 691.946,00 |
| 17.11.2025 | 23,42 | 24,10 | 23,29 | 23,83 | 0,17% | 778.296,00 |
| 14.11.2025 | 22,11 | 23,99 | 22,11 | 23,79 | 2,23% | 999.971,00 |
| 13.11.2025 | 24,97 | 25,09 | 22,81 | 23,27 | -6,81% | 1.558.084,00 |
| 12.11.2025 | 24,10 | 25,43 | 23,82 | 24,97 | 4,13% | 917.349,00 |
| 11.11.2025 | 24,25 | 24,43 | 23,71 | 23,98 | -1,07% | 553.355,00 |
| 10.11.2025 | 23,76 | 24,54 | 23,45 | 24,24 | 6,36% | 743.740,00 |
| 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% | 565.998,00 |
| 05.11.2025 | 22,62 | 22,85 | 22,00 | 22,36 | 1,22% | 739.821,00 |
| 04.11.2025 | 22,82 | 22,82 | 22,01 | 22,09 | -5,96% | 706.036,00 |
| 03.11.2025 | 23,66 | 24,11 | 22,83 | 23,49 | -1,43% | 696.299,00 |