Echtzeit-Aktienkurs Seabridge Gold Inc.
Bid:
Ask:
Aktienkurse zur Seabridge Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 16,98 | 17,26 | 16,86 | 17,05 | -5,36% | - |
| 25.02.2021 | 0,00 | 18,02 | 0,00 | 18,01 | -3,69% | - |
| 24.02.2021 | 18,72 | 18,75 | 18,70 | 18,70 | 0,86% | - |
| 23.02.2021 | 18,65 | 18,73 | 18,23 | 18,54 | -0,91% | - |
| 22.02.2021 | 18,52 | 18,82 | 18,42 | 18,71 | 2,52% | - |
| 19.02.2021 | 18,19 | 18,38 | 18,15 | 18,25 | 0,41% | - |
| 18.02.2021 | 18,01 | 18,44 | 17,97 | 18,18 | -0,98% | - |
| 17.02.2021 | 18,37 | 18,39 | 18,36 | 18,36 | -0,14% | - |
| 16.02.2021 | 18,72 | 18,82 | 18,18 | 18,38 | -0,94% | - |
| 12.02.2021 | 18,30 | 18,85 | 18,29 | 18,56 | -1,20% | - |
| 11.02.2021 | 19,18 | 19,27 | 18,62 | 18,78 | -1,78% | - |
| 10.02.2021 | 19,06 | 19,23 | 18,93 | 19,12 | -0,39% | - |
| 09.02.2021 | 19,18 | 19,22 | 18,90 | 19,20 | 0,26% | - |
| 08.02.2021 | 19,31 | 19,53 | 0,00 | 19,15 | 0,42% | - |
| 05.02.2021 | 18,79 | 19,14 | 18,76 | 19,07 | -1,42% | - |
| 03.02.2021 | 19,22 | 19,55 | 19,19 | 19,34 | 0,42% | - |
| 02.02.2021 | 19,33 | 19,74 | 19,15 | 19,26 | -3,87% | - |
| 01.02.2021 | 20,04 | 20,04 | 20,03 | 20,04 | 3,30% | - |
| 29.01.2021 | 19,97 | 20,13 | 19,30 | 19,40 | 0,10% | - |
| 28.01.2021 | 19,38 | 19,38 | 19,38 | 19,38 | 4,48% | - |
| 27.01.2021 | 19,01 | 19,16 | 18,41 | 18,55 | -5,65% | - |
| 26.01.2021 | 19,63 | 19,67 | 19,58 | 19,66 | 0,79% | - |
| 25.01.2021 | 19,49 | 19,63 | 19,23 | 19,50 | -2,16% | - |
| 22.01.2021 | 19,85 | 20,11 | 19,75 | 19,93 | -1,51% | - |
| 21.01.2021 | 20,30 | 20,30 | 20,24 | 20,24 | -1,20% | - |
| 20.01.2021 | 20,36 | 20,61 | 20,12 | 20,48 | 2,91% | - |
| 19.01.2021 | 19,72 | 20,09 | 19,67 | 19,90 | 0,51% | - |
| 15.01.2021 | 19,99 | 20,19 | 19,80 | 19,80 | -3,56% | - |
| 14.01.2021 | 20,37 | 20,87 | 20,32 | 20,53 | 0,71% | - |
| 13.01.2021 | 20,83 | 20,98 | 20,39 | 20,39 | -2,91% | - |
| 12.01.2021 | 21,00 | 21,00 | 21,00 | 21,00 | 1,23% | - |
| 11.01.2021 | 21,37 | 21,42 | 20,71 | 20,74 | -5,34% | - |
| 08.01.2021 | 21,66 | 22,06 | 21,34 | 21,91 | -3,61% | - |
| 07.01.2021 | 22,73 | 22,73 | 22,73 | 22,73 | 0,20% | - |
| 06.01.2021 | 22,11 | 22,69 | 21,68 | 22,69 | 1,77% | - |
| 05.01.2021 | 22,00 | 22,37 | 21,75 | 22,29 | -0,34% | - |
| 04.01.2021 | 22,05 | 22,46 | 21,81 | 22,37 | 6,20% | - |
| 31.12.2020 | 21,12 | 21,35 | 20,85 | 21,06 | -1,03% | - |
| 30.12.2020 | 20,72 | 21,33 | 20,71 | 21,28 | 2,80% | - |
| 29.12.2020 | 20,45 | 20,85 | 20,44 | 20,70 | -1,00% | - |
| 28.12.2020 | 21,25 | 21,40 | 20,72 | 20,91 | 5,71% | - |
| 24.12.2020 | 20,92 | 21,12 | 19,78 | 19,78 | -4,31% | - |
| 23.12.2020 | 20,69 | 20,80 | 20,52 | 20,67 | 1,55% | - |
| 22.12.2020 | 20,70 | 20,74 | 20,22 | 20,36 | -2,79% | - |
| 21.12.2020 | 21,33 | 21,53 | 20,75 | 20,94 | 1,38% | - |
| 18.12.2020 | 20,54 | 20,79 | 20,42 | 20,66 | 2,13% | - |
| 17.12.2020 | 20,26 | 20,66 | 0,00 | 20,23 | 7,47% | - |
| 16.12.2020 | 18,57 | 18,95 | 18,40 | 18,82 | 5,85% | - |
| 15.12.2020 | 18,33 | 18,44 | 16,62 | 17,78 | 1,25% | - |
| 14.12.2020 | 18,07 | 18,07 | 17,50 | 17,56 | 1,12% | - |
| 11.12.2020 | 17,59 | 17,66 | 17,28 | 17,37 | -2,55% | - |
| 10.12.2020 | 17,63 | 17,82 | 17,14 | 17,82 | 1,80% | - |
| 09.12.2020 | 17,97 | 18,31 | 17,31 | 17,51 | -5,56% | - |
| 08.12.2020 | 18,54 | 18,55 | 18,54 | 18,54 | -1,25% | - |
| 07.12.2020 | 18,78 | 18,78 | 18,77 | 18,77 | 1,51% | - |
| 04.12.2020 | 17,98 | 18,49 | 17,43 | 18,49 | -2,56% | - |
| 03.12.2020 | 19,37 | 19,64 | 17,65 | 18,98 | -2,37% | - |
| 02.12.2020 | 19,59 | 19,96 | 19,19 | 19,44 | -0,49% | - |
| 01.12.2020 | 18,88 | 19,64 | 18,74 | 19,53 | 7,28% | - |
| 30.11.2020 | 17,98 | 18,68 | 17,84 | 18,21 | -2,20% | - |
| 27.11.2020 | 18,22 | 18,62 | 18,04 | 18,62 | 0,81% | - |
| 25.11.2020 | 18,31 | 18,47 | 18,02 | 18,47 | 1,43% | - |
| 24.11.2020 | 18,12 | 18,39 | 17,98 | 18,21 | -1,17% | - |
| 23.11.2020 | 17,98 | 18,53 | 17,98 | 18,42 | 0,27% | - |
| 20.11.2020 | 18,71 | 18,75 | 18,33 | 18,37 | -0,11% | - |
| 19.11.2020 | 18,12 | 18,39 | 17,90 | 18,39 | 0,77% | - |
| 18.11.2020 | 18,62 | 18,81 | 18,22 | 18,25 | -3,80% | - |
| 17.11.2020 | 19,19 | 19,20 | 18,97 | 18,97 | -2,22% | - |
| 16.11.2020 | 19,65 | 19,80 | 19,34 | 19,40 | -1,75% | - |
| 13.11.2020 | 19,78 | 19,89 | 19,54 | 19,75 | -0,13% | - |
| 12.11.2020 | 20,11 | 20,21 | 19,73 | 19,77 | 0,97% | - |
| 11.11.2020 | 19,56 | 19,58 | 19,56 | 19,58 | -2,97% | - |
| 10.11.2020 | 21,07 | 21,14 | 20,15 | 20,18 | -3,77% | - |
| 09.11.2020 | 20,26 | 21,04 | 19,94 | 20,97 | -3,65% | - |
| 06.11.2020 | 18,25 | 21,86 | 18,21 | 21,77 | 1,40% | - |
| 05.11.2020 | 20,18 | 21,50 | 20,12 | 21,47 | 12,29% | - |
| 04.11.2020 | 19,86 | 20,00 | 19,00 | 19,12 | -5,39% | - |
| 03.11.2020 | 19,74 | 20,37 | 19,73 | 20,21 | 3,11% | - |
| 02.11.2020 | 19,20 | 19,66 | 18,94 | 19,60 | 1,87% | - |
| 30.10.2020 | 19,39 | 19,46 | 18,75 | 19,24 | 0,60% | - |
| 29.10.2020 | 18,65 | 19,24 | 18,59 | 19,12 | 3,10% | - |
| 28.10.2020 | 18,53 | 18,78 | 18,38 | 18,55 | -7,44% | - |
| 27.10.2020 | 0,00 | 20,04 | 0,00 | 20,04 | 5,03% | - |
| 26.10.2020 | 19,27 | 19,45 | 19,06 | 19,08 | -1,29% | - |
| 23.10.2020 | 19,04 | 19,34 | 18,99 | 19,33 | 0,99% | - |
| 22.10.2020 | 19,07 | 19,25 | 18,96 | 19,14 | -0,96% | - |
| 21.10.2020 | 19,33 | 19,63 | 19,09 | 19,32 | 1,60% | - |
| 20.10.2020 | 18,81 | 19,20 | 18,66 | 19,02 | 0,53% | - |
| 19.10.2020 | 19,65 | 19,68 | 18,88 | 18,92 | -2,75% | - |
| 16.10.2020 | 19,61 | 19,76 | 19,33 | 19,45 | -1,59% | - |
| 15.10.2020 | 19,74 | 20,02 | 19,52 | 19,77 | -1,00% | - |
| 14.10.2020 | 19,65 | 20,07 | 19,51 | 19,97 | 4,72% | - |
| 13.10.2020 | 18,74 | 19,18 | 18,46 | 19,07 | -3,86% | - |
| 12.10.2020 | 19,65 | 19,95 | 19,50 | 19,83 | -0,20% | - |
| 09.10.2020 | 19,42 | 19,93 | 19,32 | 19,87 | 4,99% | - |
| 08.10.2020 | 18,86 | 18,95 | 18,49 | 18,93 | 2,91% | - |
| 07.10.2020 | 18,39 | 18,72 | 18,29 | 18,39 | -0,68% | - |
| 06.10.2020 | 19,35 | 19,39 | 18,46 | 18,52 | -3,37% | - |
| 05.10.2020 | 19,17 | 19,17 | 19,15 | 19,16 | 2,05% | - |
| 02.10.2020 | 18,74 | 19,03 | 18,63 | 18,78 | -0,95% | - |