11,290$
-7,31%
Echtzeit-Aktienkurs Seabridge Gold Inc.
Bid:
Ask:
Aktienkurse zur Seabridge Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.12.2024 | 11,81 | 11,95 | 11,47 | 11,57 | -2,03% | 1.041.605,00 |
| 18.12.2024 | 12,50 | 12,56 | 11,79 | 11,81 | -5,52% | 882.943,00 |
| 17.12.2024 | 12,80 | 12,80 | 12,41 | 12,50 | -3,99% | 867.834,00 |
| 16.12.2024 | 13,38 | 13,41 | 12,97 | 13,02 | -2,76% | 478.748,00 |
| 13.12.2024 | 13,53 | 13,61 | 13,21 | 13,39 | -2,26% | 487.126,00 |
| 12.12.2024 | 14,00 | 14,00 | 13,70 | 13,70 | -3,72% | 339.672,00 |
| 11.12.2024 | 13,72 | 14,28 | 13,68 | 14,23 | 4,63% | 600.376,00 |
| 10.12.2024 | 13,84 | 13,98 | 13,59 | 13,60 | -0,22% | 326.503,00 |
| 09.12.2024 | 13,85 | 14,21 | 13,57 | 13,63 | 1,72% | 671.143,00 |
| 06.12.2024 | 13,79 | 13,80 | 13,22 | 13,40 | -3,25% | 652.076,00 |
| 05.12.2024 | 13,87 | 14,25 | 13,75 | 13,85 | -0,50% | 370.586,00 |
| 04.12.2024 | 14,12 | 14,30 | 13,85 | 13,92 | -2,38% | 495.306,00 |
| 03.12.2024 | 14,14 | 14,51 | 14,10 | 14,26 | 1,64% | 415.365,00 |
| 02.12.2024 | 14,14 | 14,34 | 13,91 | 14,03 | -2,50% | 375.552,00 |
| 29.11.2024 | 14,47 | 14,70 | 14,36 | 14,39 | 0,35% | 224.444,00 |
| 27.11.2024 | 14,34 | 14,65 | 14,28 | 14,34 | 0,70% | 370.577,00 |
| 26.11.2024 | 14,41 | 14,41 | 13,80 | 14,24 | -1,86% | 688.581,00 |
| 25.11.2024 | 14,50 | 14,58 | 14,18 | 14,51 | -3,84% | 696.649,00 |
| 22.11.2024 | 15,20 | 15,41 | 15,05 | 15,09 | 0,00% | 473.219,00 |
| 21.11.2024 | 14,85 | 15,09 | 14,68 | 15,09 | 2,24% | 465.548,00 |
| 20.11.2024 | 14,89 | 14,97 | 14,68 | 14,76 | -1,01% | 323.692,00 |
| 19.11.2024 | 14,95 | 14,95 | 14,59 | 14,91 | 1,50% | 396.516,00 |
| 18.11.2024 | 14,66 | 14,98 | 14,58 | 14,69 | 3,31% | 554.363,00 |
| 15.11.2024 | 14,76 | 14,81 | 14,11 | 14,22 | -2,40% | 1.331.262,00 |
| 14.11.2024 | 14,05 | 14,76 | 14,02 | 14,57 | 2,61% | 1.773.309,00 |
| 13.11.2024 | 14,50 | 14,68 | 14,03 | 14,20 | -3,66% | 872.529,00 |
| 12.11.2024 | 14,99 | 15,35 | 14,47 | 14,74 | -3,28% | 1.381.944,00 |
| 11.11.2024 | 16,00 | 16,08 | 14,95 | 15,24 | -9,07% | 1.570.182,00 |
| 08.11.2024 | 17,22 | 17,30 | 16,60 | 16,76 | -3,40% | 475.509,00 |
| 07.11.2024 | 17,30 | 17,45 | 17,02 | 17,35 | 1,82% | 332.325,00 |
| 06.11.2024 | 16,36 | 17,20 | 16,30 | 17,04 | 0,06% | 717.352,00 |
| 05.11.2024 | 17,23 | 17,34 | 16,99 | 17,03 | -0,35% | 286.020,00 |
| 04.11.2024 | 17,20 | 17,29 | 16,98 | 17,09 | -0,12% | 320.186,00 |
| 01.11.2024 | 17,62 | 17,63 | 17,11 | 17,11 | -1,84% | 396.604,00 |
| 31.10.2024 | 18,00 | 18,16 | 17,21 | 17,43 | -5,22% | 619.372,00 |
| 30.10.2024 | 19,03 | 19,03 | 18,13 | 18,39 | -3,36% | 449.723,00 |
| 29.10.2024 | 18,72 | 19,09 | 18,61 | 19,03 | 2,37% | 349.373,00 |
| 28.10.2024 | 18,69 | 18,82 | 18,41 | 18,59 | -0,54% | 457.745,00 |
| 25.10.2024 | 18,96 | 19,10 | 18,54 | 18,69 | -2,45% | 497.575,00 |
| 24.10.2024 | 19,45 | 19,50 | 18,68 | 19,16 | -0,26% | 638.315,00 |
| 23.10.2024 | 20,16 | 20,16 | 19,02 | 19,21 | -6,43% | 788.795,00 |
| 22.10.2024 | 19,72 | 20,55 | 19,59 | 20,53 | 6,04% | 1.051.358,00 |
| 21.10.2024 | 19,20 | 19,62 | 19,16 | 19,36 | 3,14% | 908.698,00 |
| 18.10.2024 | 17,59 | 18,92 | 17,58 | 18,77 | 8,12% | 1.088.029,00 |
| 17.10.2024 | 17,50 | 17,57 | 17,20 | 17,36 | 0,64% | 389.846,00 |
| 16.10.2024 | 17,60 | 17,77 | 17,23 | 17,25 | -0,98% | 298.046,00 |
| 15.10.2024 | 17,05 | 17,43 | 16,89 | 17,42 | 1,87% | 327.416,00 |
| 14.10.2024 | 16,97 | 17,12 | 16,77 | 17,10 | 0,12% | 278.821,00 |
| 11.10.2024 | 17,34 | 17,49 | 17,02 | 17,08 | -0,87% | 271.261,00 |
| 10.10.2024 | 16,85 | 17,29 | 16,85 | 17,23 | 2,32% | 316.525,00 |
| 09.10.2024 | 16,60 | 16,85 | 16,32 | 16,84 | 0,90% | 462.030,00 |
| 08.10.2024 | 16,52 | 16,73 | 16,36 | 16,69 | 0,18% | 372.219,00 |
| 07.10.2024 | 16,80 | 16,82 | 16,43 | 16,66 | -0,54% | 416.236,00 |
| 04.10.2024 | 16,74 | 17,16 | 16,59 | 16,75 | 0,30% | 220.725,00 |
| 03.10.2024 | 16,74 | 16,89 | 16,50 | 16,70 | -1,42% | 205.505,00 |
| 02.10.2024 | 17,00 | 17,12 | 16,76 | 16,94 | -0,59% | 240.997,00 |
| 01.10.2024 | 17,01 | 17,24 | 16,76 | 17,04 | 1,49% | 300.660,00 |
| 30.09.2024 | 17,07 | 17,07 | 16,62 | 16,79 | -2,50% | 404.517,00 |
| 27.09.2024 | 17,83 | 17,87 | 17,14 | 17,22 | -3,04% | 457.999,00 |