7,150$
0,42%
Echtzeit-Aktienkurs SSR Mining Inc.
Bid:
Ask:
Aktienkurse zur SSR Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 7,16 | 7,18 | 7,04 | 7,15 | 0,42% | 1.507.191,00 |
| 23.12.2024 | 6,91 | 7,13 | 6,87 | 7,12 | 2,52% | 2.963.894,00 |
| 20.12.2024 | 6,90 | 7,16 | 6,84 | 6,95 | 1,09% | 6.598.093,00 |
| 19.12.2024 | 6,99 | 7,07 | 6,85 | 6,87 | -0,72% | 3.917.790,00 |
| 18.12.2024 | 7,23 | 7,34 | 6,87 | 6,92 | -4,55% | 4.532.817,00 |
| 17.12.2024 | 7,32 | 7,37 | 7,20 | 7,25 | -2,16% | 3.023.875,00 |
| 16.12.2024 | 7,48 | 7,48 | 7,18 | 7,41 | -0,40% | 2.937.513,00 |
| 13.12.2024 | 7,53 | 7,63 | 7,26 | 7,44 | -2,87% | 3.288.591,00 |
| 12.12.2024 | 7,95 | 8,06 | 7,64 | 7,66 | -5,67% | 2.618.996,00 |
| 11.12.2024 | 7,63 | 8,33 | 7,61 | 8,12 | 7,69% | 4.752.468,00 |
| 10.12.2024 | 7,23 | 7,71 | 7,18 | 7,54 | 5,60% | 3.946.976,00 |
| 09.12.2024 | 6,54 | 7,32 | 6,52 | 7,14 | 12,44% | 4.291.169,00 |
| 06.12.2024 | 6,13 | 6,57 | 6,03 | 6,35 | 4,27% | 3.070.122,00 |
| 05.12.2024 | 6,05 | 6,13 | 6,00 | 6,09 | 1,16% | 1.386.864,00 |
| 04.12.2024 | 5,98 | 6,04 | 5,92 | 6,02 | 0,33% | 2.062.530,00 |
| 03.12.2024 | 5,75 | 6,05 | 5,75 | 6,00 | 5,26% | 1.364.433,00 |
| 02.12.2024 | 5,78 | 5,79 | 5,68 | 5,70 | -1,89% | 1.037.449,00 |
| 29.11.2024 | 5,86 | 5,90 | 5,79 | 5,81 | 0,87% | 500.331,00 |
| 27.11.2024 | 5,78 | 5,85 | 5,74 | 5,76 | 1,05% | 1.052.089,00 |
| 26.11.2024 | 5,76 | 5,76 | 5,65 | 5,70 | -1,04% | 913.890,00 |
| 25.11.2024 | 5,73 | 5,85 | 5,65 | 5,76 | -2,54% | 1.428.327,00 |
| 22.11.2024 | 6,01 | 6,01 | 5,90 | 5,91 | 3,14% | 1.098.143,00 |
| 20.11.2024 | 5,74 | 5,78 | 5,67 | 5,73 | -1,21% | 1.172.097,00 |
| 19.11.2024 | 5,68 | 5,82 | 5,58 | 5,80 | 3,02% | 1.241.016,00 |
| 18.11.2024 | 5,67 | 5,80 | 5,60 | 5,63 | 2,18% | 2.117.604,00 |
| 15.11.2024 | 5,60 | 5,70 | 5,50 | 5,51 | 0,00% | 2.000.335,00 |
| 14.11.2024 | 5,26 | 5,55 | 5,26 | 5,51 | 2,42% | 4.328.446,00 |
| 13.11.2024 | 5,43 | 5,49 | 5,32 | 5,38 | 1,13% | 2.036.186,00 |
| 12.11.2024 | 5,43 | 5,52 | 5,24 | 5,32 | -3,71% | 2.101.493,00 |
| 11.11.2024 | 5,43 | 5,58 | 5,42 | 5,53 | -3,07% | 2.576.102,00 |
| 08.11.2024 | 5,21 | 5,70 | 5,21 | 5,70 | 7,95% | 3.788.372,00 |
| 07.11.2024 | 5,99 | 5,99 | 5,06 | 5,28 | -14,01% | 6.770.974,00 |
| 06.11.2024 | 5,87 | 6,21 | 5,78 | 6,14 | 1,32% | 2.448.642,00 |
| 05.11.2024 | 6,16 | 6,23 | 6,01 | 6,06 | -0,66% | 1.277.500,00 |
| 04.11.2024 | 6,18 | 6,26 | 6,08 | 6,10 | -0,65% | 1.044.143,00 |
| 01.11.2024 | 6,23 | 6,26 | 6,12 | 6,14 | -0,49% | 1.923.879,00 |
| 31.10.2024 | 6,23 | 6,25 | 6,03 | 6,17 | -2,22% | 1.807.930,00 |
| 30.10.2024 | 6,39 | 6,39 | 6,19 | 6,31 | -1,25% | 1.510.176,00 |
| 29.10.2024 | 6,40 | 6,60 | 6,32 | 6,39 | 0,71% | 1.904.937,00 |
| 28.10.2024 | 6,18 | 6,45 | 6,13 | 6,35 | 3,17% | 2.088.026,00 |
| 25.10.2024 | 6,34 | 6,38 | 6,12 | 6,15 | -4,06% | 2.152.585,00 |
| 24.10.2024 | 6,51 | 6,52 | 6,15 | 6,41 | -0,77% | 2.689.796,00 |
| 23.10.2024 | 6,50 | 6,50 | 6,31 | 6,46 | -1,07% | 2.235.791,00 |
| 22.10.2024 | 6,33 | 6,58 | 6,31 | 6,53 | 4,82% | 1.969.880,00 |
| 21.10.2024 | 6,38 | 6,44 | 6,15 | 6,23 | -0,16% | 2.240.077,00 |
| 18.10.2024 | 5,90 | 6,30 | 5,90 | 6,24 | 7,22% | 2.518.566,00 |
| 17.10.2024 | 5,88 | 5,96 | 5,78 | 5,82 | -1,02% | 1.150.772,00 |
| 16.10.2024 | 5,98 | 6,07 | 5,87 | 5,88 | -0,17% | 1.328.551,00 |
| 15.10.2024 | 5,72 | 5,90 | 5,64 | 5,89 | 2,61% | 1.314.421,00 |
| 14.10.2024 | 5,85 | 5,85 | 5,69 | 5,74 | -1,88% | 1.065.348,00 |
| 11.10.2024 | 5,79 | 5,91 | 5,76 | 5,85 | 1,92% | 1.217.284,00 |
| 10.10.2024 | 5,46 | 5,75 | 5,41 | 5,74 | 5,51% | 2.069.708,00 |
| 09.10.2024 | 5,47 | 5,49 | 5,36 | 5,44 | -1,45% | 1.169.360,00 |
| 08.10.2024 | 5,45 | 5,52 | 5,41 | 5,52 | 0,00% | 945.632,00 |
| 07.10.2024 | 5,72 | 5,72 | 5,49 | 5,52 | -3,66% | 1.197.339,00 |
| 04.10.2024 | 5,82 | 5,92 | 5,72 | 5,73 | -0,61% | 991.158,00 |
| 03.10.2024 | 5,82 | 5,83 | 5,70 | 5,77 | -2,29% | 1.028.374,00 |
| 02.10.2024 | 5,81 | 5,98 | 5,79 | 5,90 | 1,03% | 1.430.468,00 |
| 01.10.2024 | 5,76 | 5,87 | 5,72 | 5,84 | 2,82% | 1.534.502,00 |
| 30.09.2024 | 5,86 | 5,88 | 5,57 | 5,68 | -4,86% | 2.216.722,00 |
| 27.09.2024 | 6,15 | 6,20 | 5,95 | 5,97 | -2,93% | 1.652.271,00 |
| 26.09.2024 | 6,01 | 6,21 | 5,95 | 6,15 | 4,41% | 2.057.357,00 |
| 25.09.2024 | 5,97 | 6,04 | 5,86 | 5,89 | -1,75% | 1.469.692,00 |
| 24.09.2024 | 5,76 | 6,05 | 5,73 | 6,00 | 5,55% | 2.053.142,00 |
| 23.09.2024 | 5,97 | 6,02 | 5,68 | 5,68 | -5,33% | 1.839.752,00 |
| 20.09.2024 | 5,91 | 6,03 | 5,86 | 6,00 | 2,83% | 2.543.480,00 |
| 19.09.2024 | 5,90 | 5,93 | 5,76 | 5,84 | 2,19% | 1.388.215,00 |
| 18.09.2024 | 5,84 | 6,08 | 5,68 | 5,71 | -1,21% | 1.783.407,00 |
| 17.09.2024 | 5,87 | 5,94 | 5,77 | 5,78 | -1,87% | 1.556.244,00 |
| 16.09.2024 | 5,92 | 5,97 | 5,82 | 5,89 | -0,67% | 1.250.984,00 |
| 13.09.2024 | 5,88 | 5,99 | 5,83 | 5,93 | 2,24% | 2.503.245,00 |
| 12.09.2024 | 5,40 | 5,87 | 5,39 | 5,80 | 8,82% | 3.417.023,00 |
| 11.09.2024 | 5,27 | 5,34 | 5,11 | 5,33 | 0,76% | 1.695.955,00 |
| 10.09.2024 | 5,08 | 5,30 | 5,04 | 5,29 | 4,96% | 1.897.094,00 |
| 09.09.2024 | 4,96 | 5,17 | 4,87 | 5,04 | 3,07% | 2.843.558,00 |
| 06.09.2024 | 5,00 | 5,04 | 4,86 | 4,89 | -2,78% | 1.410.935,00 |
| 05.09.2024 | 4,94 | 5,05 | 4,94 | 5,03 | 3,93% | 1.326.305,00 |
| 04.09.2024 | 4,90 | 5,00 | 4,83 | 4,84 | -1,43% | 1.337.086,00 |
| 03.09.2024 | 5,10 | 5,12 | 4,87 | 4,91 | -5,39% | 1.546.544,00 |
| 30.08.2024 | 5,21 | 5,25 | 5,15 | 5,19 | 0,00% | 1.301.778,00 |
| 29.08.2024 | 5,24 | 5,30 | 5,16 | 5,19 | 0,58% | 1.542.680,00 |
| 28.08.2024 | 5,30 | 5,32 | 5,10 | 5,16 | -4,62% | 1.847.803,00 |
| 27.08.2024 | 5,44 | 5,47 | 5,37 | 5,41 | -1,81% | 1.166.996,00 |
| 26.08.2024 | 5,65 | 5,67 | 5,45 | 5,51 | -1,61% | 1.328.816,00 |
| 23.08.2024 | 5,39 | 5,62 | 5,35 | 5,60 | 5,46% | 1.982.982,00 |
| 22.08.2024 | 5,33 | 5,37 | 5,23 | 5,31 | -2,75% | 1.619.429,00 |
| 21.08.2024 | 5,49 | 5,50 | 5,22 | 5,46 | 0,00% | 2.082.129,00 |
| 20.08.2024 | 5,46 | 5,55 | 5,41 | 5,46 | 0,37% | 2.221.985,00 |
| 19.08.2024 | 5,17 | 5,45 | 5,14 | 5,44 | 5,22% | 2.297.162,00 |
| 16.08.2024 | 5,03 | 5,22 | 4,99 | 5,17 | 4,55% | 2.457.011,00 |
| 15.08.2024 | 4,93 | 4,98 | 4,85 | 4,95 | 1,33% | 1.575.482,00 |
| 14.08.2024 | 5,00 | 5,00 | 4,76 | 4,88 | -2,40% | 1.682.632,00 |
| 13.08.2024 | 4,64 | 5,05 | 4,62 | 5,00 | 8,23% | 2.522.631,00 |
| 12.08.2024 | 4,59 | 4,73 | 4,57 | 4,62 | 1,76% | 1.999.305,00 |
| 09.08.2024 | 4,62 | 4,64 | 4,50 | 4,54 | 0,55% | 1.533.466,00 |
| 08.08.2024 | 4,40 | 4,62 | 4,39 | 4,52 | 4,03% | 1.706.319,00 |
| 07.08.2024 | 4,55 | 4,59 | 4,32 | 4,34 | -3,66% | 1.916.299,00 |
| 06.08.2024 | 4,55 | 4,56 | 4,38 | 4,51 | -0,55% | 3.261.930,00 |
| 05.08.2024 | 4,52 | 4,66 | 4,40 | 4,53 | -5,72% | 2.931.013,00 |
| 02.08.2024 | 4,91 | 5,05 | 4,72 | 4,81 | -1,94% | 2.932.637,00 |