25,860€
-0,71%
Echtzeit-Aktienkurs SSR Mining Inc.
Bid:
Ask:
Aktienkurse zur SSR Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 24,41 | 26,30 | 24,05 | 26,08 | 7,39% | 7.407,00 |
| 04.05.2026 | 24,85 | 25,06 | 24,18 | 24,29 | -1,24% | 1.835,00 |
| 30.04.2026 | 24,32 | 25,20 | 24,20 | 24,59 | 2,50% | 12.199,00 |
| 29.04.2026 | 25,23 | 25,25 | 23,99 | 23,99 | -3,94% | 2.323,00 |
| 28.04.2026 | 25,92 | 26,02 | 24,63 | 24,98 | -4,73% | 3.015,00 |
| 27.04.2026 | 26,08 | 26,41 | 25,53 | 26,22 | 0,59% | 1.654,00 |
| 24.04.2026 | 25,33 | 26,09 | 25,11 | 26,06 | 1,90% | 1.290,00 |
| 23.04.2026 | 26,00 | 26,17 | 24,92 | 25,58 | -2,29% | 14.424,00 |
| 22.04.2026 | 26,23 | 26,42 | 25,82 | 26,18 | 2,63% | 9.853,00 |
| 21.04.2026 | 26,88 | 27,20 | 25,43 | 25,51 | -5,94% | 2.233,00 |
| 20.04.2026 | 26,36 | 27,26 | 26,23 | 27,12 | 0,41% | 2.223,00 |
| 17.04.2026 | 26,60 | 27,44 | 26,42 | 27,01 | 2,19% | 2.069,00 |
| 16.04.2026 | 26,78 | 27,03 | 26,37 | 26,43 | 0,11% | 1.298,00 |
| 15.04.2026 | 27,77 | 27,83 | 26,38 | 26,40 | -5,09% | 1.750,00 |
| 14.04.2026 | 27,69 | 27,89 | 27,03 | 27,81 | 1,81% | 407,00 |
| 13.04.2026 | 27,59 | 28,01 | 27,08 | 27,32 | -3,57% | 2.856,00 |
| 10.04.2026 | 28,65 | 29,41 | 28,00 | 28,33 | -0,84% | 1.970,00 |
| 09.04.2026 | 29,79 | 31,23 | 28,11 | 28,57 | -4,86% | 1.365,00 |
| 08.04.2026 | 29,61 | 30,39 | 28,98 | 30,03 | 6,68% | 11.028,00 |
| 07.04.2026 | 27,31 | 28,19 | 27,01 | 28,15 | 2,94% | 4.619,00 |
| 02.04.2026 | 26,21 | 27,62 | 25,44 | 27,34 | 0,70% | 19.794,00 |
| 01.04.2026 | 25,41 | 28,19 | 25,41 | 27,15 | 6,66% | 6.164,00 |
| 31.03.2026 | 23,55 | 25,54 | 23,07 | 25,46 | 11,45% | 15.626,00 |
| 30.03.2026 | 22,94 | 23,76 | 22,47 | 22,84 | -0,33% | 483,00 |
| 27.03.2026 | 22,10 | 23,44 | 21,20 | 22,92 | 7,08% | 16.453,00 |
| 26.03.2026 | 22,11 | 22,91 | 21,38 | 21,40 | -5,16% | 529,00 |
| 25.03.2026 | 22,21 | 23,07 | 21,79 | 22,57 | 5,30% | 10.789,00 |
| 24.03.2026 | 20,82 | 21,77 | 20,35 | 21,43 | 2,41% | 1.560,00 |
| 23.03.2026 | 18,30 | 21,46 | 17,91 | 20,93 | 4,85% | 11.023,00 |
| 20.03.2026 | 20,71 | 21,58 | 19,54 | 19,96 | -4,30% | 16.920,00 |
| 19.03.2026 | 21,72 | 21,85 | 19,96 | 20,86 | -7,06% | 6.629,00 |
| 18.03.2026 | 24,65 | 24,74 | 22,37 | 22,44 | -8,43% | 8.617,00 |
| 17.03.2026 | 24,61 | 25,18 | 24,27 | 24,51 | -0,65% | 4.236,00 |
| 16.03.2026 | 24,46 | 25,33 | 23,81 | 24,67 | 0,18% | 7.984,00 |
| 13.03.2026 | 25,43 | 25,82 | 24,46 | 24,62 | -3,87% | 4.443,00 |
| 12.03.2026 | 26,21 | 27,01 | 25,56 | 25,61 | -2,21% | 9.806,00 |
| 11.03.2026 | 26,56 | 26,82 | 24,89 | 26,19 | -1,78% | 5.053,00 |
| 10.03.2026 | 26,30 | 27,19 | 25,88 | 26,67 | 3,05% | 2.973,00 |
| 09.03.2026 | 25,23 | 26,00 | 24,04 | 25,88 | -1,58% | 14.009,00 |
| 06.03.2026 | 27,41 | 27,47 | 25,82 | 26,29 | -2,07% | 23.819,00 |
| 05.03.2026 | 28,85 | 28,91 | 25,94 | 26,85 | -5,91% | 19.331,00 |
| 04.03.2026 | 25,21 | 29,40 | 25,20 | 28,53 | 14,56% | 5.413,00 |
| 03.03.2026 | 26,62 | 26,78 | 24,11 | 24,91 | -8,77% | 8.949,00 |
| 02.03.2026 | 27,51 | 28,23 | 26,22 | 27,30 | 0,37% | 8.094,00 |
| 27.02.2026 | 27,39 | 27,59 | 26,77 | 27,20 | 0,09% | 5.118,00 |
| 26.02.2026 | 25,72 | 27,43 | 25,44 | 27,18 | 4,80% | 4.634,00 |
| 25.02.2026 | 26,59 | 26,64 | 25,65 | 25,93 | -0,37% | 2.996,00 |
| 24.02.2026 | 25,45 | 26,27 | 24,76 | 26,03 | 1,17% | 3.460,00 |
| 23.02.2026 | 26,20 | 26,83 | 25,56 | 25,73 | -0,54% | 2.664,00 |
| 20.02.2026 | 24,88 | 25,94 | 24,17 | 25,87 | 4,72% | 7.793,00 |
| 19.02.2026 | 22,82 | 25,22 | 22,11 | 24,70 | 9,58% | 5.085,00 |
| 18.02.2026 | 23,25 | 23,86 | 21,35 | 22,54 | -1,53% | 10.330,00 |
| 17.02.2026 | 22,77 | 23,24 | 21,59 | 22,89 | -1,78% | 7.444,00 |
| 16.02.2026 | 23,59 | 23,69 | 23,27 | 23,31 | -1,56% | 2.562,00 |
| 13.02.2026 | 22,37 | 23,76 | 21,99 | 23,68 | 8,15% | 4.413,00 |
| 12.02.2026 | 23,10 | 23,39 | 21,81 | 21,89 | -5,59% | 7.226,00 |
| 11.02.2026 | 22,59 | 23,21 | 22,06 | 23,19 | 3,32% | 6.809,00 |
| 10.02.2026 | 21,51 | 22,64 | 21,37 | 22,44 | 3,27% | 2.129,00 |
| 09.02.2026 | 21,05 | 21,77 | 20,27 | 21,73 | 6,42% | 6.446,00 |
| 06.02.2026 | 19,45 | 20,48 | 19,18 | 20,42 | 7,71% | 14.696,00 |
| 05.02.2026 | 19,68 | 20,12 | 18,95 | 18,96 | -7,70% | 3.682,00 |
| 04.02.2026 | 21,70 | 21,72 | 19,50 | 20,54 | -0,44% | 11.725,00 |
| 03.02.2026 | 20,03 | 20,86 | 19,67 | 20,63 | 6,82% | 13.639,00 |
| 02.02.2026 | 17,45 | 19,81 | 17,15 | 19,31 | -0,50% | 17.796,00 |
| 30.01.2026 | 21,14 | 21,43 | 19,06 | 19,41 | -13,33% | 20.995,00 |
| 29.01.2026 | 23,84 | 24,08 | 21,88 | 22,40 | -5,25% | 8.400,00 |
| 28.01.2026 | 23,82 | 24,09 | 22,82 | 23,64 | 1,79% | 7.660,00 |
| 27.01.2026 | 23,31 | 23,77 | 21,67 | 23,22 | 4,17% | 8.604,00 |
| 26.01.2026 | 22,86 | 23,63 | 22,19 | 22,29 | 0,54% | 6.503,00 |
| 23.01.2026 | 22,31 | 22,86 | 21,58 | 22,17 | 0,43% | 13.485,00 |
| 22.01.2026 | 20,05 | 22,22 | 19,73 | 22,08 | 11,07% | 8.172,00 |
| 21.01.2026 | 21,16 | 21,47 | 19,65 | 19,88 | -4,61% | 6.185,00 |
| 20.01.2026 | 20,18 | 21,00 | 20,08 | 20,84 | 2,58% | 4.463,00 |
| 19.01.2026 | 20,00 | 20,39 | 19,95 | 20,31 | 2,87% | 13.391,00 |
| 16.01.2026 | 20,12 | 20,71 | 19,39 | 19,74 | -4,04% | 3.856,00 |
| 15.01.2026 | 19,66 | 20,80 | 19,66 | 20,58 | 0,56% | 5.635,00 |
| 14.01.2026 | 20,81 | 21,34 | 20,18 | 20,46 | -0,10% | 8.010,00 |
| 13.01.2026 | 19,60 | 21,24 | 19,57 | 20,48 | 4,42% | 3.558,00 |
| 12.01.2026 | 19,30 | 20,20 | 19,22 | 19,61 | 3,72% | 14.221,00 |
| 09.01.2026 | 18,94 | 19,39 | 18,67 | 18,91 | 0,28% | 2.030,00 |
| 08.01.2026 | 18,55 | 18,93 | 18,34 | 18,86 | -0,89% | 9.077,00 |
| 07.01.2026 | 19,10 | 19,32 | 18,38 | 19,03 | -1,48% | 2.884,00 |
| 06.01.2026 | 19,14 | 19,33 | 18,51 | 19,31 | 4,62% | 13.010,00 |
| 05.01.2026 | 19,07 | 19,55 | 18,34 | 18,46 | 0,45% | 9.207,00 |
| 02.01.2026 | 18,83 | 19,35 | 17,75 | 18,38 | -3,30% | 11.430,00 |
| 30.12.2025 | 19,00 | 19,10 | 18,80 | 19,01 | 2,26% | 1.780,00 |
| 29.12.2025 | 19,00 | 19,32 | 18,22 | 18,59 | -5,27% | 11.044,00 |
| 23.12.2025 | 20,30 | 20,38 | 19,30 | 19,62 | -0,99% | 3.666,00 |
| 22.12.2025 | 20,19 | 20,33 | 19,60 | 19,82 | 1,11% | 12.035,00 |
| 19.12.2025 | 19,22 | 19,96 | 19,08 | 19,60 | 2,31% | 7.358,00 |
| 18.12.2025 | 18,81 | 19,79 | 18,61 | 19,16 | 1,77% | 3.085,00 |
| 17.12.2025 | 19,33 | 19,62 | 18,42 | 18,82 | -0,24% | 9.705,00 |
| 16.12.2025 | 18,29 | 19,09 | 18,22 | 18,87 | 1,55% | 2.463,00 |
| 15.12.2025 | 19,37 | 19,49 | 18,27 | 18,58 | -2,29% | 2.164,00 |
| 12.12.2025 | 19,18 | 19,79 | 18,19 | 19,02 | -0,86% | 13.433,00 |
| 11.12.2025 | 18,23 | 19,39 | 18,07 | 19,18 | 5,07% | 13.683,00 |
| 10.12.2025 | 18,44 | 18,61 | 17,85 | 18,26 | -0,79% | 20.701,00 |
| 09.12.2025 | 18,00 | 18,88 | 17,99 | 18,40 | 1,72% | 10.549,00 |
| 08.12.2025 | 18,01 | 18,35 | 17,90 | 18,09 | 0,71% | 7.867,00 |
| 05.12.2025 | 18,49 | 18,68 | 17,83 | 17,96 | -1,56% | 4.271,00 |