15,740$
1,09%
Echtzeit-Aktienkurs Seabridge Gold Inc.
Bid:
Ask:
Aktienkurse zur Seabridge Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 15,82 | 15,83 | 15,44 | 15,74 | 1,09% | 101.138,00 |
| 25.04.2024 | 15,15 | 15,66 | 15,02 | 15,57 | 2,70% | 612.097,00 |
| 24.04.2024 | 14,68 | 15,39 | 14,64 | 15,16 | 3,62% | 721.553,00 |
| 23.04.2024 | 14,21 | 14,93 | 14,10 | 14,63 | 1,67% | 628.146,00 |
| 22.04.2024 | 14,77 | 14,87 | 14,34 | 14,39 | -6,07% | 688.402,00 |
| 19.04.2024 | 15,02 | 15,45 | 15,00 | 15,32 | 1,46% | 395.108,00 |
| 18.04.2024 | 15,65 | 15,79 | 15,05 | 15,10 | -2,39% | 484.100,00 |
| 17.04.2024 | 15,45 | 15,77 | 15,34 | 15,47 | 0,78% | 546.054,00 |
| 16.04.2024 | 15,06 | 15,50 | 14,69 | 15,35 | 0,46% | 755.047,00 |
| 15.04.2024 | 15,70 | 15,73 | 15,18 | 15,28 | -1,23% | 669.429,00 |
| 12.04.2024 | 16,58 | 16,71 | 15,37 | 15,47 | -5,21% | 1.077.167,00 |
| 11.04.2024 | 16,11 | 16,32 | 15,89 | 16,32 | 1,87% | 521.460,00 |
| 10.04.2024 | 15,59 | 16,31 | 15,48 | 16,02 | -0,44% | 586.507,00 |
| 09.04.2024 | 16,13 | 16,29 | 15,84 | 16,09 | 1,32% | 631.356,00 |
| 08.04.2024 | 16,48 | 16,48 | 15,72 | 15,88 | -1,79% | 594.817,00 |
| 05.04.2024 | 16,07 | 16,51 | 15,88 | 16,17 | 1,00% | 581.560,00 |
| 04.04.2024 | 16,63 | 16,70 | 15,91 | 16,01 | -3,84% | 767.342,00 |
| 03.04.2024 | 16,24 | 16,70 | 16,06 | 16,65 | 2,78% | 765.665,00 |
| 02.04.2024 | 16,00 | 16,22 | 15,83 | 16,20 | 2,34% | 720.037,00 |
| 01.04.2024 | 15,49 | 15,87 | 15,15 | 15,83 | 4,70% | 1.122.461,00 |
| 28.03.2024 | 14,05 | 15,26 | 13,86 | 15,12 | 9,41% | 1.326.574,00 |
| 27.03.2024 | 13,37 | 13,85 | 13,29 | 13,82 | 5,26% | 420.957,00 |
| 26.03.2024 | 13,41 | 13,46 | 13,12 | 13,13 | -0,15% | 253.625,00 |
| 25.03.2024 | 13,33 | 13,54 | 13,11 | 13,15 | -0,30% | 260.179,00 |
| 22.03.2024 | 13,30 | 13,44 | 13,16 | 13,19 | -1,05% | 216.431,00 |
| 21.03.2024 | 13,72 | 13,85 | 13,27 | 13,33 | -0,60% | 434.174,00 |
| 20.03.2024 | 12,65 | 13,58 | 12,58 | 13,41 | 5,42% | 500.513,00 |
| 19.03.2024 | 12,94 | 13,11 | 12,65 | 12,72 | -2,45% | 452.896,00 |
| 18.03.2024 | 13,42 | 13,48 | 13,02 | 13,04 | -2,83% | 418.535,00 |
| 15.03.2024 | 13,37 | 13,56 | 13,25 | 13,42 | 0,68% | 723.125,00 |
| 14.03.2024 | 13,42 | 13,54 | 13,20 | 13,33 | -2,20% | 394.685,00 |
| 13.03.2024 | 13,51 | 13,76 | 13,43 | 13,63 | 1,11% | 447.629,00 |
| 12.03.2024 | 13,60 | 13,62 | 13,25 | 13,48 | -1,89% | 363.696,00 |
| 11.03.2024 | 13,56 | 13,89 | 13,50 | 13,74 | 1,18% | 436.253,00 |
| 08.03.2024 | 13,86 | 14,15 | 13,56 | 13,58 | -1,02% | 702.011,00 |
| 07.03.2024 | 13,30 | 13,74 | 13,10 | 13,72 | 5,54% | 890.121,00 |
| 06.03.2024 | 12,61 | 13,14 | 12,60 | 13,00 | 4,08% | 574.333,00 |
| 05.03.2024 | 12,64 | 12,73 | 12,38 | 12,49 | 0,32% | 572.620,00 |
| 04.03.2024 | 11,97 | 12,45 | 11,80 | 12,45 | 6,23% | 680.970,00 |
| 01.03.2024 | 11,50 | 11,82 | 11,26 | 11,72 | 3,44% | 406.089,00 |
| 29.02.2024 | 11,38 | 11,51 | 11,25 | 11,33 | 1,61% | 315.651,00 |
| 28.02.2024 | 11,58 | 11,58 | 11,11 | 11,15 | -4,46% | 388.176,00 |
| 27.02.2024 | 11,71 | 11,83 | 11,65 | 11,67 | -0,34% | 308.524,00 |
| 26.02.2024 | 11,59 | 11,72 | 11,46 | 11,71 | -0,26% | 289.158,00 |
| 23.02.2024 | 11,64 | 11,79 | 11,52 | 11,74 | 1,47% | 438.275,00 |
| 22.02.2024 | 11,81 | 11,83 | 11,51 | 11,57 | -1,87% | 527.079,00 |
| 21.02.2024 | 11,70 | 11,83 | 11,52 | 11,79 | 1,73% | 641.869,00 |
| 20.02.2024 | 11,42 | 11,61 | 11,28 | 11,59 | 3,67% | 808.148,00 |
| 16.02.2024 | 11,32 | 11,39 | 11,06 | 11,18 | -0,80% | 861.159,00 |
| 15.02.2024 | 10,02 | 11,34 | 10,01 | 11,27 | 19,26% | 2.320.491,00 |
| 14.02.2024 | 9,50 | 9,50 | 9,31 | 9,45 | 0,21% | 445.194,00 |
| 13.02.2024 | 9,89 | 9,89 | 9,37 | 9,43 | -6,36% | 680.091,00 |
| 12.02.2024 | 9,90 | 10,16 | 9,85 | 10,07 | 1,41% | 301.685,00 |
| 09.02.2024 | 10,02 | 10,07 | 9,88 | 9,93 | -0,80% | 648.084,00 |
| 08.02.2024 | 10,12 | 10,22 | 10,00 | 10,01 | -2,05% | 406.168,00 |
| 07.02.2024 | 10,34 | 10,44 | 10,22 | 10,22 | -1,73% | 328.082,00 |
| 06.02.2024 | 10,41 | 10,51 | 10,30 | 10,40 | -0,19% | 643.463,00 |
| 05.02.2024 | 10,39 | 10,45 | 10,17 | 10,42 | -1,51% | 346.885,00 |
| 02.02.2024 | 10,67 | 10,67 | 10,41 | 10,58 | -3,56% | 448.666,00 |
| 01.02.2024 | 10,61 | 11,01 | 10,61 | 10,97 | 4,38% | 342.113,00 |
| 31.01.2024 | 10,71 | 11,04 | 10,51 | 10,51 | -1,87% | 557.863,00 |
| 30.01.2024 | 10,86 | 10,90 | 10,61 | 10,71 | -1,38% | 473.216,00 |
| 29.01.2024 | 10,45 | 10,93 | 10,25 | 10,86 | 4,42% | 460.857,00 |
| 26.01.2024 | 10,46 | 10,53 | 10,40 | 10,40 | -0,57% | 264.670,00 |
| 25.01.2024 | 10,54 | 10,54 | 10,28 | 10,46 | 1,45% | 220.272,00 |
| 24.01.2024 | 10,66 | 10,68 | 10,18 | 10,31 | -1,53% | 400.577,00 |
| 23.01.2024 | 10,47 | 10,57 | 10,28 | 10,47 | 0,77% | 301.841,00 |
| 22.01.2024 | 10,38 | 10,52 | 10,29 | 10,39 | -1,61% | 333.918,00 |
| 19.01.2024 | 10,65 | 10,74 | 10,38 | 10,56 | -0,66% | 223.109,00 |
| 18.01.2024 | 10,73 | 10,73 | 10,51 | 10,63 | -0,47% | 264.204,00 |
| 17.01.2024 | 10,64 | 10,71 | 10,34 | 10,68 | -1,20% | 554.106,00 |
| 16.01.2024 | 11,11 | 11,17 | 10,78 | 10,81 | -3,91% | 365.019,00 |
| 12.01.2024 | 11,24 | 11,51 | 11,15 | 11,25 | 2,83% | 228.988,00 |
| 11.01.2024 | 11,13 | 11,16 | 10,87 | 10,94 | -1,44% | 262.629,00 |
| 10.01.2024 | 11,23 | 11,26 | 11,06 | 11,10 | -0,98% | 225.514,00 |
| 09.01.2024 | 11,28 | 11,37 | 11,17 | 11,21 | -1,15% | 239.345,00 |
| 08.01.2024 | 11,24 | 11,45 | 11,22 | 11,34 | -0,26% | 321.498,00 |
| 05.01.2024 | 11,23 | 11,67 | 11,11 | 11,37 | 1,79% | 548.194,00 |
| 04.01.2024 | 11,79 | 11,82 | 11,01 | 11,17 | -5,82% | 1.392.316,00 |
| 03.01.2024 | 11,52 | 12,12 | 11,39 | 11,86 | -0,08% | 949.106,00 |
| 02.01.2024 | 12,13 | 12,13 | 11,81 | 11,87 | -2,14% | 573.781,00 |
| 29.12.2023 | 12,14 | 12,22 | 11,81 | 12,13 | -1,54% | 506.332,00 |
| 28.12.2023 | 12,85 | 12,85 | 12,32 | 12,32 | -4,94% | 445.987,00 |
| 27.12.2023 | 12,65 | 13,00 | 12,64 | 12,96 | 1,97% | 362.073,00 |
| 26.12.2023 | 12,70 | 12,80 | 12,55 | 12,71 | 1,11% | 240.918,00 |
| 22.12.2023 | 12,75 | 13,14 | 12,54 | 12,57 | 0,96% | 452.301,00 |
| 21.12.2023 | 12,44 | 12,56 | 12,35 | 12,45 | 1,47% | 324.388,00 |
| 20.12.2023 | 12,40 | 12,53 | 12,24 | 12,27 | -0,89% | 450.815,00 |
| 19.12.2023 | 12,32 | 12,64 | 12,30 | 12,38 | 0,65% | 530.882,00 |
| 18.12.2023 | 12,32 | 12,42 | 12,07 | 12,30 | 1,07% | 380.350,00 |
| 15.12.2023 | 12,04 | 12,30 | 11,99 | 12,17 | 0,08% | 789.817,00 |
| 14.12.2023 | 12,25 | 12,56 | 11,97 | 12,16 | 2,70% | 692.299,00 |
| 13.12.2023 | 10,90 | 11,85 | 10,86 | 11,84 | 9,02% | 531.409,00 |
| 12.12.2023 | 11,13 | 11,13 | 10,71 | 10,86 | -2,86% | 601.749,00 |
| 11.12.2023 | 11,32 | 11,35 | 10,95 | 11,18 | -3,04% | 509.975,00 |
| 08.12.2023 | 11,00 | 11,54 | 10,89 | 11,53 | 3,50% | 1.043.244,00 |
| 07.12.2023 | 11,39 | 11,43 | 11,10 | 11,14 | -2,19% | 402.144,00 |
| 06.12.2023 | 11,74 | 11,74 | 11,38 | 11,39 | -1,81% | 409.699,00 |
| 05.12.2023 | 12,22 | 12,27 | 11,59 | 11,60 | -5,77% | 435.428,00 |
| 04.12.2023 | 12,40 | 12,66 | 12,18 | 12,31 | -2,69% | 696.652,00 |