Börse:
13,698€
0,15%
Echtzeit-Aktienkurs Seabridge Gold Inc.
Bid:
13,530€
Ask:
13,865€
Aktienkurse zur Seabridge Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.08.2022 | 13,70 | 13,71 | 13,68 | 13,70 | 0,15% | - |
| 15.08.2022 | 13,60 | 13,68 | 13,23 | 13,68 | 0,18% | - |
| 12.08.2022 | 13,24 | 13,77 | 13,16 | 13,65 | 3,74% | 265,00 |
| 11.08.2022 | 13,61 | 13,70 | 13,12 | 13,16 | -3,24% | 150,00 |
| 10.08.2022 | 13,79 | 14,00 | 13,41 | 13,60 | -1,93% | 72,00 |
| 09.08.2022 | 13,95 | 14,08 | 13,65 | 13,87 | -0,57% | 155,00 |
| 08.08.2022 | 13,74 | 14,08 | 13,59 | 13,95 | 1,71% | 4,00 |
| 05.08.2022 | 13,72 | 13,82 | 13,14 | 13,71 | 0,00% | 125,00 |
| 04.08.2022 | 13,16 | 13,89 | 13,14 | 13,71 | 4,76% | 100,00 |
| 03.08.2022 | 13,36 | 13,46 | 12,94 | 13,09 | -1,50% | - |
| 02.08.2022 | 13,29 | 13,75 | 13,23 | 13,29 | -0,09% | - |
| 01.08.2022 | 13,41 | 13,58 | 13,20 | 13,30 | -0,99% | 180,00 |
| 29.07.2022 | 13,49 | 13,68 | 13,11 | 13,44 | 0,00% | 1.090,00 |
| 28.07.2022 | 12,63 | 13,64 | 12,61 | 13,44 | 6,63% | 1.202,00 |
| 27.07.2022 | 12,29 | 12,70 | 12,16 | 12,60 | 2,42% | - |
| 26.07.2022 | 12,04 | 12,38 | 11,92 | 12,30 | 2,54% | - |
| 25.07.2022 | 12,21 | 12,26 | 11,59 | 12,00 | -1,44% | - |
| 22.07.2022 | 12,30 | 12,72 | 12,16 | 12,17 | -1,00% | 40,00 |
| 21.07.2022 | 11,93 | 12,46 | 11,86 | 12,30 | 2,27% | 1.100,00 |
| 20.07.2022 | 12,49 | 12,70 | 11,96 | 12,02 | -4,01% | 150,00 |
| 19.07.2022 | 12,50 | 12,86 | 12,25 | 12,53 | 0,44% | 150,00 |
| 18.07.2022 | 12,42 | 12,79 | 12,33 | 12,47 | 1,16% | 401,00 |
| 15.07.2022 | 12,42 | 12,56 | 11,92 | 12,33 | -0,90% | - |
| 14.07.2022 | 12,75 | 12,77 | 11,84 | 12,44 | -1,72% | 2.150,00 |
| 13.07.2022 | 11,61 | 12,78 | 11,00 | 12,66 | 14,06% | 1.861,00 |
| 12.07.2022 | 11,37 | 11,46 | 10,87 | 11,10 | -2,40% | 50,00 |
| 11.07.2022 | 11,41 | 11,66 | 11,26 | 11,37 | 0,40% | 1.230,00 |
| 08.07.2022 | 11,55 | 11,61 | 11,14 | 11,33 | -1,74% | 11.375,00 |
| 07.07.2022 | 11,40 | 12,00 | 11,13 | 11,53 | 1,39% | 1.697,00 |
| 06.07.2022 | 11,50 | 11,99 | 11,01 | 11,37 | -1,30% | 1.480,00 |
| 05.07.2022 | 12,39 | 12,51 | 11,29 | 11,52 | -6,97% | 100,00 |
| 04.07.2022 | 12,43 | 12,58 | 11,68 | 12,38 | -0,12% | 500,00 |
| 01.07.2022 | 11,80 | 12,47 | 11,65 | 12,40 | 4,71% | 175,00 |
| 30.06.2022 | 12,45 | 12,61 | 11,77 | 11,84 | -4,96% | 300,00 |
| 29.06.2022 | 12,77 | 13,11 | 12,23 | 12,46 | -2,06% | - |
| 28.06.2022 | 12,95 | 13,42 | 12,65 | 12,72 | -1,70% | 611,00 |
| 27.06.2022 | 12,85 | 12,96 | 12,64 | 12,94 | 1,91% | 700,00 |
| 24.06.2022 | 12,27 | 12,80 | 12,12 | 12,70 | 3,06% | 5.804,00 |
| 23.06.2022 | 12,65 | 12,99 | 12,21 | 12,32 | -2,94% | - |
| 22.06.2022 | 12,92 | 13,07 | 12,60 | 12,69 | -1,53% | 165,00 |
| 21.06.2022 | 12,86 | 13,22 | 12,70 | 12,89 | -0,08% | 3.584,00 |
| 20.06.2022 | 12,90 | 13,65 | 12,48 | 12,90 | 0,17% | 4.028,00 |
| 17.06.2022 | 12,98 | 13,22 | 12,74 | 12,88 | -0,92% | 4.329,00 |
| 16.06.2022 | 12,99 | 13,18 | 12,54 | 13,00 | 0,33% | 3.245,00 |
| 15.06.2022 | 12,58 | 13,14 | 12,55 | 12,95 | 3,17% | 1.200,00 |
| 14.06.2022 | 13,20 | 13,32 | 12,47 | 12,56 | -4,76% | 906,00 |
| 13.06.2022 | 14,02 | 14,19 | 13,15 | 13,18 | -6,19% | 3.044,00 |
| 10.06.2022 | 13,22 | 14,15 | 13,10 | 14,05 | 5,90% | 405,00 |
| 09.06.2022 | 13,54 | 14,05 | 13,20 | 13,27 | -2,10% | 4.637,00 |
| 08.06.2022 | 13,84 | 13,91 | 13,39 | 13,56 | -2,29% | - |
| 07.06.2022 | 13,81 | 14,02 | 13,59 | 13,87 | 0,43% | - |
| 06.06.2022 | 14,07 | 14,32 | 13,72 | 13,81 | -1,78% | 340,00 |
| 03.06.2022 | 14,36 | 14,51 | 13,97 | 14,06 | -2,26% | 233,00 |
| 02.06.2022 | 13,47 | 14,54 | 13,45 | 14,39 | 6,77% | - |
| 01.06.2022 | 13,00 | 13,60 | 12,93 | 13,48 | 2,63% | - |
| 31.05.2022 | 13,58 | 13,88 | 13,04 | 13,13 | -3,15% | 175,00 |
| 30.05.2022 | 13,55 | 13,77 | 13,37 | 13,56 | 0,71% | 40,00 |
| 27.05.2022 | 13,15 | 13,51 | 13,10 | 13,46 | 2,55% | - |
| 26.05.2022 | 13,13 | 13,28 | 12,93 | 13,13 | -0,98% | 100,00 |
| 25.05.2022 | 13,41 | 13,46 | 13,01 | 13,26 | -1,50% | - |
| 24.05.2022 | 13,40 | 13,57 | 13,12 | 13,46 | 0,73% | 300,00 |
| 23.05.2022 | 13,48 | 13,83 | 13,20 | 13,36 | -0,47% | 296,00 |
| 20.05.2022 | 13,78 | 13,89 | 13,33 | 13,43 | -2,56% | 50,00 |
| 19.05.2022 | 12,99 | 13,83 | 12,96 | 13,78 | 5,59% | 20,00 |
| 18.05.2022 | 13,36 | 13,52 | 12,97 | 13,05 | -2,50% | - |
| 17.05.2022 | 13,57 | 13,72 | 13,17 | 13,38 | -1,31% | 50,00 |
| 16.05.2022 | 13,62 | 13,72 | 13,37 | 13,56 | -0,64% | - |
| 13.05.2022 | 13,51 | 14,02 | 13,11 | 13,65 | 0,98% | 1.655,00 |
| 12.05.2022 | 14,33 | 14,62 | 13,23 | 13,52 | -5,75% | 709,00 |
| 11.05.2022 | 14,48 | 15,04 | 14,34 | 14,34 | -1,04% | 200,00 |
| 10.05.2022 | 14,72 | 14,96 | 14,25 | 14,49 | -1,02% | 875,00 |
| 09.05.2022 | 16,14 | 16,15 | 14,53 | 14,64 | -9,55% | 582,00 |
| 06.05.2022 | 16,45 | 16,54 | 16,10 | 16,19 | -1,64% | - |
| 05.05.2022 | 17,35 | 17,58 | 16,26 | 16,46 | -4,35% | - |
| 04.05.2022 | 17,17 | 17,30 | 16,80 | 17,20 | 0,06% | 77,00 |
| 03.05.2022 | 16,88 | 17,26 | 16,68 | 17,19 | 1,60% | 28,00 |
| 02.05.2022 | 16,67 | 16,93 | 16,25 | 16,92 | 1,06% | 60,00 |
| 29.04.2022 | 17,16 | 17,32 | 16,72 | 16,75 | -1,89% | - |
| 28.04.2022 | 16,59 | 17,09 | 16,52 | 17,07 | 2,51% | 750,00 |
| 27.04.2022 | 16,47 | 16,96 | 16,39 | 16,65 | 0,94% | - |
| 26.04.2022 | 16,77 | 16,95 | 16,44 | 16,50 | -1,36% | - |
| 25.04.2022 | 17,22 | 17,51 | 16,05 | 16,72 | -4,00% | 728,00 |
| 22.04.2022 | 18,16 | 18,23 | 17,33 | 17,42 | -3,96% | 825,00 |
| 21.04.2022 | 19,12 | 19,13 | 17,78 | 18,14 | -5,37% | 288,00 |
| 20.04.2022 | 18,92 | 19,21 | 18,71 | 19,17 | 0,71% | - |
| 19.04.2022 | 20,08 | 21,30 | 18,86 | 19,03 | -4,05% | 5.490,00 |
| 14.04.2022 | 18,41 | 19,86 | 18,25 | 19,84 | 7,07% | 354,00 |
| 13.04.2022 | 17,86 | 18,60 | 17,80 | 18,53 | 3,81% | - |
| 12.04.2022 | 17,70 | 18,28 | 17,48 | 17,85 | 1,16% | 42,00 |
| 11.04.2022 | 17,73 | 18,14 | 17,20 | 17,64 | -0,31% | 20,00 |
| 08.04.2022 | 17,39 | 17,79 | 17,35 | 17,70 | 2,15% | 300,00 |
| 07.04.2022 | 16,95 | 17,45 | 16,76 | 17,32 | 2,08% | - |
| 06.04.2022 | 16,95 | 17,09 | 16,68 | 16,97 | 0,31% | - |
| 05.04.2022 | 17,21 | 17,45 | 16,77 | 16,92 | -1,83% | - |
| 04.04.2022 | 17,15 | 17,57 | 16,92 | 17,23 | 0,20% | 1.012,00 |
| 01.04.2022 | 16,71 | 17,23 | 16,55 | 17,20 | 2,76% | - |
| 31.03.2022 | 16,41 | 17,00 | 16,39 | 16,74 | 0,97% | - |
| 30.03.2022 | 16,64 | 16,94 | 16,49 | 16,58 | -0,24% | - |
| 29.03.2022 | 16,70 | 16,72 | 15,78 | 16,62 | -0,18% | 340,00 |
| 28.03.2022 | 17,16 | 17,28 | 16,58 | 16,65 | -4,39% | 100,00 |