14,050€
16,60%
Echtzeit-Aktienkurs Seabridge Gold Inc.
Bid:
Ask:
Aktienkurse zur Seabridge Gold Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 5,39% | - |
27.03.2024 | 12,05 | 12,05 | 12,05 | 12,05 | 0,00% | - |
26.03.2024 | 12,05 | 12,05 | 12,05 | 12,05 | -0,41% | - |
25.03.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -1,22% | - |
22.03.2024 | 12,25 | 12,25 | 12,25 | 12,25 | 0,41% | - |
21.03.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 4,72% | - |
20.03.2024 | 11,65 | 11,65 | 11,65 | 11,65 | -2,51% | - |
19.03.2024 | 11,95 | 11,95 | 11,95 | 11,95 | -2,45% | - |
18.03.2024 | 12,25 | 12,25 | 12,25 | 12,25 | -0,81% | - |
15.03.2024 | 12,20 | 12,35 | 12,20 | 12,35 | -0,40% | 100,00 |
14.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 1,22% | - |
13.03.2024 | 12,25 | 12,25 | 12,25 | 12,25 | -2,00% | - |
12.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,21% | - |
11.03.2024 | 12,35 | 12,35 | 12,35 | 12,35 | -3,14% | - |
08.03.2024 | 12,45 | 12,75 | 12,45 | 12,75 | 7,59% | 20,00 |
07.03.2024 | 11,85 | 11,85 | 11,85 | 11,85 | -0,42% | - |
06.03.2024 | 11,45 | 11,90 | 11,45 | 11,90 | 4,39% | 10,00 |
05.03.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 6,05% | - |
04.03.2024 | 10,75 | 10,75 | 10,75 | 10,75 | 3,37% | - |
01.03.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | - |
29.02.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -4,67% | - |
28.02.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | 900,00 |
27.02.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
26.02.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
23.02.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
22.02.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 1,41% | - |
21.02.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 3,40% | - |
20.02.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
19.02.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
16.02.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 2,97% | - |
15.02.2024 | 8,70 | 10,10 | 8,70 | 10,10 | 15,83% | 800,00 |
14.02.2024 | 8,72 | 8,72 | 8,72 | 8,72 | -5,83% | - |
13.02.2024 | 9,26 | 9,26 | 9,26 | 9,26 | 1,31% | - |
12.02.2024 | 9,12 | 9,14 | 9,12 | 9,14 | -0,44% | 150,00 |
09.02.2024 | 9,20 | 9,20 | 9,18 | 9,18 | -2,34% | 200,00 |
08.02.2024 | 9,40 | 9,40 | 9,40 | 9,40 | -1,88% | 29,00 |
07.02.2024 | 9,58 | 9,58 | 9,58 | 9,58 | -0,21% | - |
06.02.2024 | 9,62 | 9,62 | 9,60 | 9,60 | -1,44% | 185,00 |
05.02.2024 | 9,74 | 9,74 | 9,74 | 9,74 | -0,61% | - |
02.02.2024 | 10,00 | 10,00 | 9,80 | 9,80 | 0,00% | 50,00 |
01.02.2024 | 9,80 | 9,80 | 9,80 | 9,80 | -0,20% | - |
31.01.2024 | 9,82 | 9,82 | 9,82 | 9,82 | -1,41% | - |
30.01.2024 | 9,96 | 9,96 | 9,96 | 9,96 | 3,32% | - |
29.01.2024 | 9,52 | 9,64 | 9,52 | 9,64 | 0,63% | 1.000,00 |
26.01.2024 | 9,58 | 9,58 | 9,58 | 9,58 | 2,13% | - |
25.01.2024 | 9,38 | 9,38 | 9,38 | 9,38 | -1,68% | - |
24.01.2024 | 9,54 | 9,54 | 9,54 | 9,54 | 1,27% | - |
23.01.2024 | 9,42 | 9,42 | 9,42 | 9,42 | -1,87% | - |
22.01.2024 | 9,60 | 9,60 | 9,60 | 9,60 | -0,83% | - |
19.01.2024 | 9,68 | 9,68 | 9,68 | 9,68 | -0,21% | - |
18.01.2024 | 9,70 | 9,70 | 9,70 | 9,70 | -1,22% | - |
17.01.2024 | 9,82 | 9,82 | 9,82 | 9,82 | -4,20% | - |
16.01.2024 | 10,25 | 10,25 | 10,25 | 10,25 | 0,49% | - |
15.01.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 3,45% | - |
12.01.2024 | 9,86 | 9,86 | 9,86 | 9,86 | -1,40% | - |
11.01.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -1,96% | - |
10.01.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
09.01.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
08.01.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 1,48% | - |
05.01.2024 | 10,15 | 10,15 | 10,15 | 10,15 | -5,58% | - |
04.01.2024 | 10,75 | 10,75 | 10,75 | 10,75 | 0,00% | - |
03.01.2024 | 10,75 | 10,75 | 10,75 | 10,75 | -1,38% | - |
02.01.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -1,36% | - |
29.12.2023 | 11,05 | 11,05 | 11,05 | 11,05 | -3,49% | - |
28.12.2023 | 11,60 | 11,60 | 11,45 | 11,45 | 0,44% | 10,00 |
27.12.2023 | 11,40 | 11,40 | 11,40 | 11,40 | 1,33% | - |
22.12.2023 | 11,25 | 11,25 | 11,25 | 11,25 | 0,90% | - |
21.12.2023 | 11,15 | 11,15 | 11,15 | 11,15 | -0,89% | - |
20.12.2023 | 11,25 | 11,25 | 11,25 | 11,25 | 0,90% | - |
19.12.2023 | 11,15 | 11,15 | 11,15 | 11,15 | 0,45% | - |
18.12.2023 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
15.12.2023 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
14.12.2023 | 10,80 | 10,80 | 10,80 | 10,80 | 6,40% | - |
13.12.2023 | 9,98 | 10,15 | 9,98 | 10,15 | -1,93% | 1.000,00 |
12.12.2023 | 10,30 | 10,35 | 10,30 | 10,35 | -2,82% | 60,00 |
11.12.2023 | 10,65 | 10,65 | 10,65 | 10,65 | 3,90% | - |
08.12.2023 | 10,25 | 10,25 | 10,25 | 10,25 | -2,38% | - |
07.12.2023 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | - |
06.12.2023 | 10,70 | 10,70 | 10,70 | 10,70 | -5,31% | - |
05.12.2023 | 11,30 | 11,30 | 11,30 | 11,30 | -3,83% | - |
04.12.2023 | 11,55 | 11,75 | 11,55 | 11,75 | 3,98% | 200,00 |
01.12.2023 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
30.11.2023 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
29.11.2023 | 11,20 | 11,20 | 11,20 | 11,20 | 1,36% | - |
28.11.2023 | 11,05 | 11,05 | 11,05 | 11,05 | 4,25% | - |
27.11.2023 | 10,60 | 10,60 | 10,60 | 10,60 | 2,42% | - |
24.11.2023 | 10,35 | 10,35 | 10,35 | 10,35 | 0,00% | - |
23.11.2023 | 10,35 | 10,35 | 10,35 | 10,35 | -2,82% | - |
22.11.2023 | 10,65 | 10,65 | 10,65 | 10,65 | 1,91% | - |
21.11.2023 | 10,45 | 10,45 | 10,45 | 10,45 | -0,95% | 500,00 |
20.11.2023 | 10,55 | 10,55 | 10,55 | 10,55 | -1,86% | - |
17.11.2023 | 10,75 | 10,75 | 10,75 | 10,75 | 0,47% | - |
16.11.2023 | 10,70 | 10,70 | 10,70 | 10,70 | -0,47% | - |
15.11.2023 | 10,75 | 10,75 | 10,75 | 10,75 | 6,44% | - |
14.11.2023 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
13.11.2023 | 10,10 | 10,10 | 10,10 | 10,10 | -1,46% | - |
10.11.2023 | 10,25 | 10,25 | 10,25 | 10,25 | 0,49% | - |
09.11.2023 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
08.11.2023 | 10,40 | 10,40 | 10,40 | 10,40 | -5,45% | - |
07.11.2023 | 11,00 | 11,00 | 11,00 | 11,00 | 1,38% | - |