21,390$
1,37%
Echtzeit-Aktienkurs SSR Mining Inc.
Bid:
Ask:
Aktienkurse zur SSR Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 21,61 | 21,69 | 21,08 | 21,39 | 1,37% | 2.915.879,00 |
| 05.09.2025 | 20,81 | 21,19 | 20,51 | 21,10 | 3,38% | 3.219.084,00 |
| 04.09.2025 | 20,03 | 20,54 | 19,84 | 20,41 | 0,25% | 3.291.709,00 |
| 03.09.2025 | 20,12 | 20,47 | 19,76 | 20,36 | 2,06% | 4.174.289,00 |
| 02.09.2025 | 19,72 | 20,00 | 19,00 | 19,95 | 3,31% | 5.714.629,00 |
| 29.08.2025 | 18,18 | 19,33 | 18,18 | 19,31 | 5,52% | 4.236.675,00 |
| 28.08.2025 | 18,54 | 18,57 | 18,12 | 18,30 | -0,76% | 2.975.201,00 |
| 27.08.2025 | 18,20 | 18,48 | 18,03 | 18,44 | 0,66% | 2.242.243,00 |
| 26.08.2025 | 17,61 | 18,45 | 17,58 | 18,32 | 4,57% | 4.199.984,00 |
| 25.08.2025 | 17,12 | 17,63 | 17,12 | 17,52 | 2,40% | 3.605.554,00 |
| 22.08.2025 | 16,81 | 17,17 | 16,66 | 17,11 | 1,12% | 5.025.033,00 |
| 21.08.2025 | 16,37 | 16,95 | 16,28 | 16,92 | 2,86% | 2.064.004,00 |
| 20.08.2025 | 16,22 | 16,59 | 16,22 | 16,45 | 2,24% | 2.344.441,00 |
| 19.08.2025 | 16,66 | 16,66 | 15,99 | 16,09 | -4,11% | 2.888.824,00 |
| 18.08.2025 | 16,91 | 16,91 | 16,46 | 16,78 | 0,00% | 2.078.579,00 |
| 15.08.2025 | 16,53 | 16,81 | 16,33 | 16,78 | 4,35% | 3.806.233,00 |
| 14.08.2025 | 16,27 | 16,57 | 16,05 | 16,08 | -1,65% | 3.143.671,00 |
| 13.08.2025 | 16,30 | 16,46 | 16,11 | 16,35 | 1,36% | 3.885.210,00 |
| 12.08.2025 | 15,82 | 16,18 | 15,57 | 16,13 | 3,66% | 4.312.914,00 |
| 11.08.2025 | 14,95 | 15,58 | 14,67 | 15,56 | 2,44% | 3.366.665,00 |
| 08.08.2025 | 15,02 | 15,24 | 14,76 | 15,19 | 2,43% | 3.444.846,00 |
| 07.08.2025 | 15,43 | 15,49 | 14,62 | 14,83 | -2,69% | 4.201.793,00 |
| 06.08.2025 | 13,69 | 15,30 | 13,67 | 15,24 | 17,32% | 10.861.915,00 |
| 05.08.2025 | 12,53 | 13,00 | 12,43 | 12,99 | 3,34% | 3.489.825,00 |
| 04.08.2025 | 12,37 | 12,58 | 12,22 | 12,57 | 4,23% | 1.538.928,00 |
| 01.08.2025 | 12,17 | 12,30 | 11,87 | 12,06 | 0,96% | 1.929.403,00 |
| 31.07.2025 | 12,18 | 12,22 | 11,87 | 11,95 | -0,91% | 2.026.905,00 |
| 30.07.2025 | 12,10 | 12,36 | 12,00 | 12,06 | -1,75% | 2.033.058,00 |
| 29.07.2025 | 12,33 | 12,35 | 12,16 | 12,27 | 0,49% | 1.633.733,00 |
| 28.07.2025 | 12,38 | 12,38 | 12,08 | 12,21 | -2,16% | 1.659.777,00 |
| 25.07.2025 | 12,43 | 12,63 | 12,31 | 12,48 | -0,64% | 1.387.099,00 |
| 24.07.2025 | 12,60 | 12,72 | 12,35 | 12,56 | -1,41% | 1.526.089,00 |
| 23.07.2025 | 12,76 | 13,02 | 12,65 | 12,74 | -1,01% | 1.586.949,00 |
| 22.07.2025 | 12,58 | 12,97 | 12,40 | 12,87 | 3,13% | 2.860.845,00 |
| 21.07.2025 | 12,04 | 12,63 | 11,99 | 12,48 | 5,76% | 2.324.831,00 |
| 18.07.2025 | 12,20 | 12,24 | 11,70 | 11,80 | -2,64% | 2.313.119,00 |
| 17.07.2025 | 12,29 | 12,29 | 11,86 | 12,12 | -2,34% | 2.442.568,00 |
| 16.07.2025 | 12,97 | 13,00 | 12,39 | 12,41 | -3,72% | 2.134.231,00 |
| 15.07.2025 | 12,71 | 12,97 | 12,55 | 12,89 | 1,34% | 2.058.448,00 |
| 14.07.2025 | 12,71 | 13,05 | 12,65 | 12,72 | 0,47% | 1.723.570,00 |
| 11.07.2025 | 12,55 | 12,78 | 12,40 | 12,66 | 1,93% | 2.128.749,00 |
| 10.07.2025 | 12,44 | 12,47 | 12,15 | 12,42 | 0,32% | 1.898.187,00 |
| 09.07.2025 | 12,33 | 12,44 | 12,18 | 12,38 | 0,81% | 1.772.073,00 |
| 08.07.2025 | 13,39 | 13,41 | 12,23 | 12,28 | -8,70% | 3.335.637,00 |
| 07.07.2025 | 13,17 | 13,48 | 12,82 | 13,45 | 2,05% | 2.535.002,00 |
| 03.07.2025 | 13,01 | 13,45 | 13,00 | 13,18 | 0,15% | 1.806.568,00 |
| 02.07.2025 | 12,88 | 13,19 | 12,65 | 13,16 | 3,62% | 2.592.113,00 |
| 01.07.2025 | 12,97 | 13,04 | 12,52 | 12,70 | -0,31% | 1.863.006,00 |
| 30.06.2025 | 12,31 | 12,77 | 12,31 | 12,74 | 3,49% | 1.703.804,00 |
| 27.06.2025 | 12,26 | 12,38 | 12,04 | 12,31 | -2,61% | 2.638.342,00 |
| 26.06.2025 | 12,48 | 12,67 | 12,35 | 12,64 | 1,94% | 2.108.617,00 |
| 25.06.2025 | 12,32 | 12,47 | 12,11 | 12,40 | 0,32% | 2.505.163,00 |
| 24.06.2025 | 12,61 | 12,65 | 12,10 | 12,36 | -5,14% | 4.221.106,00 |
| 23.06.2025 | 12,75 | 13,20 | 12,68 | 13,03 | 2,28% | 2.155.542,00 |
| 20.06.2025 | 13,03 | 13,46 | 12,73 | 12,74 | -2,52% | 4.117.532,00 |
| 18.06.2025 | 12,89 | 13,33 | 12,79 | 13,07 | 1,63% | 3.430.110,00 |
| 17.06.2025 | 13,02 | 13,02 | 12,65 | 12,86 | -0,54% | 3.172.242,00 |
| 16.06.2025 | 12,72 | 13,23 | 12,59 | 12,93 | 1,73% | 6.584.862,00 |
| 13.06.2025 | 12,55 | 12,90 | 12,36 | 12,71 | 2,25% | 2.265.174,00 |
| 12.06.2025 | 12,55 | 12,62 | 12,37 | 12,43 | 0,40% | 1.590.511,00 |
| 11.06.2025 | 12,39 | 12,52 | 12,25 | 12,38 | 0,41% | 2.444.709,00 |
| 10.06.2025 | 12,86 | 12,88 | 12,26 | 12,33 | -3,60% | 1.776.666,00 |
| 09.06.2025 | 12,76 | 12,96 | 12,70 | 12,79 | 0,39% | 2.297.516,00 |
| 06.06.2025 | 12,93 | 13,33 | 12,56 | 12,74 | -0,16% | 3.240.630,00 |
| 05.06.2025 | 12,68 | 13,18 | 12,60 | 12,76 | 3,66% | 5.346.389,00 |
| 04.06.2025 | 12,56 | 12,68 | 11,67 | 12,31 | -1,99% | 7.267.360,00 |
| 03.06.2025 | 12,49 | 12,60 | 12,33 | 12,56 | -0,95% | 2.365.001,00 |
| 02.06.2025 | 12,10 | 12,75 | 12,08 | 12,68 | 7,14% | 3.108.455,00 |
| 30.05.2025 | 11,70 | 11,89 | 11,60 | 11,84 | 0,81% | 2.023.168,00 |
| 29.05.2025 | 11,81 | 11,89 | 11,58 | 11,74 | 0,00% | 2.951.624,00 |
| 28.05.2025 | 11,52 | 11,75 | 11,39 | 11,74 | 2,44% | 1.683.279,00 |
| 27.05.2025 | 11,29 | 11,73 | 11,27 | 11,46 | -0,52% | 2.608.386,00 |
| 23.05.2025 | 11,41 | 11,52 | 11,17 | 11,52 | 3,23% | 1.946.663,00 |
| 22.05.2025 | 11,32 | 11,40 | 10,90 | 11,16 | -2,28% | 1.821.946,00 |
| 21.05.2025 | 11,33 | 11,47 | 11,22 | 11,42 | 1,69% | 2.205.365,00 |
| 20.05.2025 | 10,82 | 11,23 | 10,78 | 11,23 | 3,50% | 1.547.359,00 |
| 19.05.2025 | 10,85 | 10,90 | 10,66 | 10,85 | 1,02% | 1.193.325,00 |
| 16.05.2025 | 10,63 | 10,76 | 10,54 | 10,74 | -1,83% | 1.800.900,00 |
| 15.05.2025 | 10,47 | 10,96 | 10,47 | 10,94 | 6,63% | 2.061.783,00 |
| 14.05.2025 | 10,34 | 10,40 | 10,19 | 10,26 | -2,75% | 1.846.189,00 |
| 13.05.2025 | 10,63 | 10,69 | 10,42 | 10,55 | -0,19% | 1.476.116,00 |
| 12.05.2025 | 11,09 | 11,21 | 10,43 | 10,57 | -8,80% | 2.784.854,00 |
| 09.05.2025 | 10,81 | 11,61 | 10,81 | 11,59 | 7,51% | 2.921.998,00 |
| 08.05.2025 | 11,10 | 11,10 | 10,70 | 10,78 | -3,75% | 2.234.223,00 |
| 07.05.2025 | 10,87 | 11,57 | 10,57 | 11,20 | 2,56% | 4.219.136,00 |
| 06.05.2025 | 10,65 | 10,94 | 10,57 | 10,92 | 4,20% | 2.916.481,00 |
| 05.05.2025 | 10,29 | 10,52 | 10,10 | 10,48 | 4,49% | 1.653.047,00 |
| 02.05.2025 | 10,19 | 10,22 | 9,88 | 10,03 | -0,30% | 1.664.240,00 |
| 01.05.2025 | 10,41 | 10,42 | 10,01 | 10,06 | -5,45% | 2.088.168,00 |
| 30.04.2025 | 10,32 | 10,70 | 10,32 | 10,64 | 1,43% | 1.925.848,00 |
| 29.04.2025 | 10,50 | 10,58 | 10,28 | 10,49 | -1,32% | 1.503.869,00 |
| 28.04.2025 | 10,17 | 10,63 | 10,17 | 10,63 | 3,71% | 2.240.729,00 |
| 25.04.2025 | 10,00 | 10,34 | 9,95 | 10,25 | -0,49% | 1.665.813,00 |
| 24.04.2025 | 10,36 | 10,39 | 10,11 | 10,30 | 1,98% | 1.709.018,00 |
| 23.04.2025 | 9,99 | 10,36 | 9,98 | 10,10 | -2,70% | 2.452.036,00 |
| 22.04.2025 | 10,77 | 10,81 | 10,37 | 10,38 | -1,52% | 2.357.563,00 |
| 21.04.2025 | 10,99 | 11,16 | 10,28 | 10,54 | -2,77% | 3.555.287,00 |
| 17.04.2025 | 10,92 | 10,96 | 10,74 | 10,84 | -1,28% | 1.779.927,00 |
| 16.04.2025 | 11,12 | 11,30 | 10,84 | 10,98 | 1,57% | 2.837.903,00 |
| 15.04.2025 | 10,97 | 11,02 | 10,71 | 10,81 | -0,55% | 1.405.650,00 |