Seabridge G Historische Daten - SRM | ADVFN

Euro vs US Dollar

Registrieren Sie sich für Echtzeit-Benachrichtigungen, benutzerdefinierte Portfolios und Marktbewegungen.

Registrieren

Seabridge G (SRM)

10,88

-0,54

(-4,73%)

Geschlossen 29 März 10:00PM

Echtzeitdaten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-0.24	-2.15827338129	11.12	11.59	10.84	1205	11.01494938	DE
4	0.63	6.14634146341	10.25	11.59	9.565	2900	10.74742733	DE
12	-0.64	-5.55555555556	11.52	39.145	9.565	2097	11.02588737	DE
26	-4.49	-29.2127521145	15.37	39.145	9.565	1426	11.68570623	DE
52	-2.07	-15.9845559846	12.95	39.145	9.565	1149	12.65620281	DE
156	-0.22	-1.98198198198	11.1	39.145	8.6999999	1023	12.18462631	DE
260	-0.22	-1.98198198198	11.1	39.145	8.6999999	1023	12.18462631	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1743197220	10.99	-0.4	-3.51	11.57	11.59	10.84	552
1743110820	11.39	0.53	4.88	11.03	11.45	11	1430
1743024420	10.86	-0.08	-0.73	10.86	10.93	10.86	1215
1742938020	10.94	0.01	0.09	10.88	10.94	10.88	1012
1742851620	10.93	0.07	0.64	10.88	11.06	10.88	1353
1742592420	10.86	-0.31	-2.78	11.12	11.12	10.86	1015
1742506020	11.17	0.09	0.81	11.3	11.3	11.11	241
1742419620	11.08	-0.1	-0.89	11.22	11.22	10.9	12415
1742333220	11.18	0.24	2.19	11.15	11.18	11.1	20080
1742246820	10.94	0.23	2.15	10.52	10.94	10.52	881
1741987620	10.71	0.08	0.75	10.82	10.82	10.699999	710
1741901220	10.63	0.44	4.32	10.43	10.81	10.42	664
1741814820	10.19	0.38	3.82	10.14	10.19	10.14	389
1741728420	9.815	0.01	0.10	9.81	10.19	9.8	11353
1741642020	9.805	-0.78	-7.33	10.71	10.71	9.565	2318
1741382820	10.58	-0.06	-0.56	10.48	10.86	10.48	103
1741296420	10.64	0.64	6.40	9.86	10.65	9.86	352
1741210020	10	0.1	0.96	10.11	10.11	10	402
1741123620	9.9049999	-0.48	-4.58	10.23	10.23	9.68	854
1741037220	10.38	0.13	1.27	10.449999	10.55	10.38	568
1740778020	10.25	-0.31	-2.94	10.25	10.25	10.25	649
1740691620	10.56	-0.01	-0.09	10.56	10.56	10.56	6
1740605220	10.57	0.29	2.82	10.56	10.57	10.36	385
1740518820	10.279999	-0.26	-2.47	10.699999	10.699999	10.279999	783
1740432420	10.539999	-0.29	-2.68	11.01	11.01	10.539999	576
1740173220	10.83	-0.66	-5.74	11.7	11.7	10.82	23241
1740086820	11.49	0.23	2.04	11.41	11.52	11.41	21580
1740000420	11.26	-0.12	-1.05	11.42	11.48	11.21	733
1739914020	11.38	0.27	2.43	10.93	11.38	10.91	590
1739827620	11.11	0.2	1.83	10.71	11.12	10.71	362
1739568420	10.91	-1.55	-12.44	12.44	12.44	10.9	4148
1739482020	12.46	0.06	0.48	12.83	12.83	12.46	423
1739395620	12.4	-0.02	-0.16	11.54	12.44	11.54	1060
1739309220	12.42	-0.26	-2.05	12.97	12.97	12.35	552
1739222820	12.68	0.16	1.28	12.71	39.145	12.68	1033
1738963620	12.52	0.06	0.48	12.34	12.66	12.34	235
1738877220	12.46	-0.01	-0.08	12.81	12.81	12.46	264
1738790820	12.47	0.31	2.55	12.43	12.99	12.3	664
1738704420	12.16	-0.09	-0.73	12.21	12.21	11.68	1323
1738618020	12.25	0.41	3.46	12.15	12.25	12	114
1738358820	11.84	-0.16	-1.33	12.23	12.35	11.84	1227
1738272420	12	0.7	6.19	12.07	12.07	12	220
1738186020	11.3	0.02	0.18	11.3	11.3	11.3	3
1738099620	11.28	0.08	0.71	11.28	11.28	11.28	130
1738013220	11.2	-0.47	-4.03	11.78	11.78	11.2	580
1737754020	11.67	-0.11	-0.93	11.97	11.97	11.67	200
1737667620	11.78	0.16	1.38	11.62	11.78	11.58	265
1737581220	11.62	0.09	0.78	11.64	11.64	11.5	510
1737494820	11.53	-0.01	-0.09	11.81	11.81	11.44	2035
1737408420	11.54	0.04	0.35	11.54	11.54	11.54	100
1737149220	11.5	0.08	0.70	11.55	11.55	11.5	123
1737062820	11.42	-0.17	-1.47	11.65	11.65	11.42	87
1736976420	11.59	0.03	0.26	11.88	11.88	11.59	6
1736890020	11.56	0	0.00	11.56	11.56	11.56	0
1736803620	11.56	-0.31	-2.61	11.55	11.56	11.55	230
1736544420	11.87	0.14	1.19	11.73	11.87	11.73	150
1736458020	11.73	0.21	1.82	11.73	11.73	11.73	2
1736371620	11.52	0.2	1.77	11.46	11.56	11.34	174
1736285220	11.32	0.04	0.35	11.44	11.47	11.32	159
1736198820	11.28	-0.32	-2.76	11.5	11.55	11.28	1332
1735939620	11.6	-0.16	-1.36	11.52	11.6	11.52	97
1735853220	11.76	0.76	6.91	11.14	11.76	10.91	364
1735594020	11	-0.19	-1.70	11.29	11.29	11	1030

Societe Generale Effekten

ATAI Life Sciences NV

Societe Generale Effekten

Rafex Gold (PK)

Columbia Sportswear

Nextraction Energy (CE)

Ginkgo Bioworks (PK)

Elementis 1998 (PK)

Vontobel Financial Produ...

Corvus Pharmaceuticals

Taeyoung Engineering and... (CE)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen