22,630$
4,72%
Echtzeit-Aktienkurs SSR Mining Inc.
Bid:
Ask:
Aktienkurse zur SSR Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 22,01 | 22,65 | 21,88 | 22,63 | 4,72% | 1.754.159,00 |
| 25.11.2025 | 21,53 | 21,96 | 21,45 | 21,61 | 0,30% | 1.813.539,00 |
| 24.11.2025 | 20,43 | 21,56 | 20,21 | 21,55 | 7,73% | 1.762.481,00 |
| 20.11.2025 | 21,34 | 21,94 | 19,97 | 20,00 | -6,54% | 2.158.317,00 |
| 19.11.2025 | 21,77 | 22,09 | 20,91 | 21,40 | 0,66% | 1.614.184,00 |
| 18.11.2025 | 21,51 | 21,65 | 20,84 | 21,26 | -0,09% | 1.408.345,00 |
| 17.11.2025 | 21,22 | 21,92 | 21,04 | 21,28 | 0,47% | 2.133.460,00 |
| 13.11.2025 | 21,76 | 21,79 | 20,61 | 21,18 | -2,13% | 2.453.307,00 |
| 12.11.2025 | 21,23 | 21,86 | 20,57 | 21,64 | 3,94% | 2.556.654,00 |
| 11.11.2025 | 20,87 | 21,11 | 20,61 | 20,82 | 0,05% | 2.178.531,00 |
| 10.11.2025 | 21,01 | 21,37 | 20,61 | 20,81 | 4,26% | 2.932.448,00 |
| 07.11.2025 | 19,90 | 20,38 | 19,56 | 19,96 | 0,94% | 2.855.153,00 |
| 06.11.2025 | 19,86 | 20,34 | 19,77 | 19,78 | 1,51% | 2.843.924,00 |
| 05.11.2025 | 18,63 | 19,91 | 18,19 | 19,48 | -10,23% | 6.197.532,00 |
| 04.11.2025 | 22,29 | 22,32 | 21,64 | 21,70 | -5,24% | 2.541.079,00 |
| 03.11.2025 | 22,56 | 23,03 | 22,41 | 22,90 | 1,55% | 2.285.319,00 |
| 31.10.2025 | 22,86 | 22,98 | 22,32 | 22,55 | -1,66% | 2.624.879,00 |
| 30.10.2025 | 22,50 | 23,04 | 22,10 | 22,93 | 2,55% | 2.183.042,00 |
| 29.10.2025 | 23,49 | 23,49 | 22,12 | 22,36 | -1,37% | 2.595.266,00 |
| 28.10.2025 | 21,69 | 22,86 | 21,60 | 22,67 | 2,26% | 2.125.658,00 |
| 27.10.2025 | 22,08 | 22,66 | 21,44 | 22,17 | -3,10% | 3.064.355,00 |
| 24.10.2025 | 22,55 | 23,34 | 22,30 | 22,88 | -0,61% | 2.461.692,00 |
| 23.10.2025 | 23,28 | 23,63 | 22,93 | 23,02 | 2,54% | 2.294.707,00 |
| 22.10.2025 | 21,13 | 22,59 | 21,13 | 22,45 | 1,45% | 3.285.618,00 |
| 21.10.2025 | 22,42 | 22,92 | 21,33 | 22,13 | -9,34% | 4.141.832,00 |
| 20.10.2025 | 24,04 | 24,44 | 23,52 | 24,41 | 2,82% | 2.350.720,00 |
| 17.10.2025 | 25,02 | 25,40 | 23,22 | 23,74 | -7,98% | 3.942.649,00 |
| 16.10.2025 | 25,53 | 25,96 | 24,96 | 25,80 | 1,51% | 3.504.466,00 |
| 15.10.2025 | 24,09 | 25,98 | 24,08 | 25,42 | 7,67% | 4.957.258,00 |
| 14.10.2025 | 23,32 | 23,99 | 23,06 | 23,61 | 0,36% | 2.507.330,00 |
| 13.10.2025 | 23,11 | 23,63 | 23,02 | 23,52 | 4,81% | 1.848.979,00 |
| 10.10.2025 | 23,01 | 23,08 | 21,86 | 22,44 | -1,79% | 3.201.586,00 |
| 09.10.2025 | 23,60 | 23,84 | 22,38 | 22,85 | -2,81% | 4.219.251,00 |
| 08.10.2025 | 23,80 | 24,16 | 23,29 | 23,51 | 1,12% | 3.405.967,00 |
| 07.10.2025 | 23,43 | 23,49 | 23,03 | 23,25 | -0,68% | 2.648.447,00 |
| 06.10.2025 | 23,65 | 24,22 | 23,33 | 23,41 | -0,38% | 2.840.663,00 |
| 02.10.2025 | 24,08 | 24,18 | 22,34 | 23,50 | -1,63% | 4.194.567,00 |
| 01.10.2025 | 24,61 | 24,77 | 23,56 | 23,89 | -2,17% | 3.937.299,00 |
| 30.09.2025 | 24,21 | 25,09 | 24,06 | 24,42 | -0,65% | 3.018.922,00 |
| 29.09.2025 | 24,79 | 24,91 | 24,41 | 24,58 | 1,86% | 3.724.673,00 |
| 26.09.2025 | 23,92 | 24,23 | 23,76 | 24,13 | 1,64% | 3.755.948,00 |
| 25.09.2025 | 22,94 | 23,76 | 22,72 | 23,74 | 4,03% | 4.133.729,00 |
| 24.09.2025 | 23,18 | 23,40 | 22,54 | 22,82 | -1,21% | 2.810.073,00 |
| 23.09.2025 | 23,45 | 23,71 | 23,00 | 23,10 | -0,43% | 3.187.063,00 |
| 22.09.2025 | 23,35 | 23,50 | 22,68 | 23,20 | 1,49% | 4.051.467,00 |
| 19.09.2025 | 21,72 | 22,94 | 21,64 | 22,86 | 4,86% | 9.791.374,00 |
| 18.09.2025 | 21,54 | 21,80 | 21,06 | 21,80 | 0,09% | 3.765.550,00 |
| 17.09.2025 | 20,99 | 22,40 | 20,86 | 21,78 | 1,11% | 3.579.763,00 |
| 16.09.2025 | 22,83 | 22,83 | 21,48 | 21,54 | -4,86% | 3.649.107,00 |
| 15.09.2025 | 22,40 | 23,03 | 22,28 | 22,64 | 1,12% | 3.206.509,00 |
| 12.09.2025 | 22,87 | 23,07 | 22,01 | 22,39 | -1,63% | 3.406.220,00 |
| 11.09.2025 | 21,97 | 22,77 | 21,88 | 22,76 | 3,60% | 2.479.968,00 |
| 10.09.2025 | 21,34 | 22,02 | 21,31 | 21,97 | 3,83% | 3.007.118,00 |
| 09.09.2025 | 21,66 | 21,66 | 20,82 | 21,16 | -1,08% | 4.641.739,00 |
| 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 |