24,425€
-3,44%
Echtzeit-Aktienkurs SSR Mining
Bid:
Ask:
Aktienkurse zur SSR Mining Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 25,20 | 25,22 | 24,02 | 24,47 | -3,28% | 1.375,00 |
| 11.11.2026 | 26,13 | 26,22 | 25,08 | 25,30 | 0,20% | 6.064,00 |
| 10.11.2026 | 26,29 | 26,36 | 25,06 | 25,25 | -4,68% | 4.877,00 |
| 09.11.2026 | 25,70 | 26,82 | 25,48 | 26,49 | 3,76% | 761,00 |
| 06.11.2026 | 24,58 | 25,59 | 24,37 | 25,53 | 3,09% | 991,00 |
| 05.11.2026 | 25,28 | 26,18 | 23,71 | 24,76 | -1,49% | 3.880,00 |
| 04.11.2026 | 23,06 | 25,49 | 22,83 | 25,14 | 12,79% | 1.769,00 |
| 03.11.2026 | 23,23 | 24,51 | 22,27 | 22,29 | -7,05% | 1.243,00 |
| 02.11.2026 | 24,25 | 24,82 | 23,74 | 23,98 | 1,10% | 3.596,00 |
| 30.10.2026 | 24,85 | 24,98 | 23,21 | 23,72 | -6,78% | 2.431,00 |
| 29.10.2026 | 25,93 | 26,15 | 25,03 | 25,44 | -3,69% | 3.165,00 |
| 28.10.2026 | 25,94 | 26,77 | 25,80 | 26,42 | 0,46% | 918,00 |
| 27.10.2026 | 25,21 | 26,30 | 25,15 | 26,30 | 3,42% | 1.699,00 |
| 26.10.2026 | 25,89 | 25,90 | 24,84 | 25,43 | 0,16% | 1.400,00 |
| 23.10.2026 | 25,99 | 26,12 | 24,96 | 25,39 | -2,33% | 1.164,00 |
| 22.10.2026 | 26,95 | 27,30 | 25,90 | 25,99 | -7,20% | 2.019,00 |
| 21.10.2026 | 27,67 | 28,22 | 27,54 | 28,01 | -0,07% | 3.946,00 |
| 20.10.2026 | 28,04 | 28,67 | 27,46 | 28,03 | -0,32% | 1.908,00 |
| 19.10.2026 | 28,72 | 28,75 | 27,99 | 28,12 | -0,88% | 2.217,00 |
| 16.10.2026 | 28,37 | 28,72 | 27,89 | 28,37 | 0,60% | 708,00 |
| 15.10.2026 | 28,06 | 28,38 | 28,05 | 28,20 | 2,58% | 4,00 |
| 14.10.2026 | 29,56 | 29,79 | 27,07 | 27,49 | -6,94% | 5.554,00 |
| 13.10.2026 | 31,74 | 31,97 | 28,92 | 29,54 | -7,02% | 4.551,00 |
| 12.10.2026 | 31,74 | 31,94 | 31,17 | 31,77 | 0,16% | 810,00 |
| 09.10.2026 | 30,48 | 31,92 | 30,46 | 31,72 | 5,80% | 646,00 |
| 08.10.2026 | 29,29 | 30,18 | 29,05 | 29,98 | 2,46% | 206,00 |
| 07.10.2026 | 30,11 | 30,24 | 28,99 | 29,26 | -4,00% | 687,00 |
| 06.10.2026 | 29,90 | 30,85 | 29,64 | 30,48 | 0,96% | 2.430,00 |
| 05.10.2026 | 29,47 | 30,45 | 29,39 | 30,19 | 2,13% | 9.851,00 |
| 02.10.2026 | 29,87 | 30,47 | 29,40 | 29,56 | -0,57% | 882,00 |
| 01.10.2026 | 29,89 | 30,25 | 29,03 | 29,73 | 1,02% | 3.045,00 |
| 30.09.2026 | 29,75 | 30,74 | 29,25 | 29,43 | -1,80% | 3.775,00 |
| 29.09.2026 | 29,96 | 30,85 | 29,55 | 29,97 | 0,77% | 4.730,00 |
| 28.09.2026 | 29,99 | 30,45 | 29,34 | 29,74 | -5,20% | 9.349,00 |
| 25.09.2026 | 31,40 | 32,10 | 30,51 | 31,37 | -0,16% | - |
| 24.09.2026 | 31,77 | 31,84 | 30,65 | 31,42 | -1,54% | 1.645,00 |
| 23.09.2026 | 33,03 | 33,23 | 31,71 | 31,91 | -4,56% | 6.075,00 |
| 22.09.2026 | 31,67 | 33,77 | 31,22 | 33,43 | 4,73% | 1.415,00 |
| 21.09.2026 | 31,50 | 32,08 | 31,23 | 31,92 | 0,77% | 1.447,00 |
| 18.09.2026 | 31,86 | 32,06 | 31,19 | 31,68 | 0,65% | 2.200,00 |
| 17.09.2026 | 31,03 | 32,11 | 31,03 | 31,47 | 2,39% | 2.284,00 |
| 16.09.2026 | 31,02 | 31,36 | 30,11 | 30,74 | 0,51% | 18.594,00 |
| 15.09.2026 | 30,31 | 30,59 | 29,60 | 30,58 | 1,26% | 1.193,00 |
| 14.09.2026 | 31,10 | 31,17 | 29,81 | 30,20 | -3,33% | 11.637,00 |
| 11.09.2026 | 31,24 | 32,24 | 31,01 | 31,24 | 0,21% | 10.769,00 |
| 10.09.2026 | 32,62 | 32,71 | 30,93 | 31,18 | -3,62% | 509,00 |
| 09.09.2026 | 32,30 | 32,85 | 31,73 | 32,35 | 1,79% | 12.648,00 |
| 08.09.2026 | 32,15 | 32,19 | 31,33 | 31,78 | -0,49% | 4.628,00 |
| 07.09.2026 | 31,76 | 32,23 | 31,60 | 31,93 | -0,19% | 491,00 |
| 04.09.2026 | 33,19 | 33,47 | 31,95 | 31,99 | -4,28% | 2.891,00 |
| 03.09.2026 | 32,84 | 33,83 | 32,71 | 33,42 | 2,72% | 2.111,00 |
| 02.09.2026 | 30,99 | 32,72 | 30,82 | 32,54 | 5,05% | 2.640,00 |
| 01.09.2026 | 32,55 | 32,58 | 30,80 | 30,97 | -4,40% | 11.744,00 |
| 31.08.2026 | 32,25 | 32,44 | 31,49 | 32,40 | 0,53% | 2.499,00 |
| 28.08.2026 | 33,15 | 33,78 | 31,84 | 32,23 | -3,53% | 1.374,00 |
| 27.08.2026 | 32,86 | 33,51 | 31,90 | 33,41 | 2,23% | 870,00 |
| 26.08.2026 | 33,64 | 33,66 | 32,64 | 32,68 | -2,72% | 6.810,00 |
| 25.08.2026 | 32,68 | 33,76 | 32,17 | 33,59 | 1,36% | 22.859,00 |
| 24.08.2026 | 32,55 | 33,24 | 32,18 | 33,14 | 2,63% | 3.828,00 |
| 21.08.2026 | 31,84 | 32,91 | 31,54 | 32,29 | 2,43% | 7.292,00 |
| 20.08.2026 | 30,30 | 31,66 | 30,28 | 31,53 | 3,89% | 1.226,00 |
| 19.08.2026 | 26,97 | 30,45 | 26,93 | 30,35 | 16,35% | 3.727,00 |
| 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 |