10,440$
6,97%
Echtzeit-Aktienkurs SSR Mining Inc.
Bid:
Ask:
Aktienkurse zur SSR Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2025 | 9,83 | 10,44 | 9,74 | 10,44 | 6,97% | 1.963.136,00 |
| 04.03.2025 | 9,69 | 9,88 | 9,37 | 9,76 | 2,09% | 2.325.250,00 |
| 03.03.2025 | 9,99 | 10,19 | 9,47 | 9,56 | -4,26% | 2.307.207,00 |
| 28.02.2025 | 9,97 | 10,03 | 9,81 | 9,99 | -1,19% | 1.853.102,00 |
| 27.02.2025 | 10,32 | 10,40 | 9,99 | 10,11 | -3,67% | 1.784.166,00 |
| 26.02.2025 | 10,25 | 10,65 | 10,18 | 10,49 | 2,44% | 2.110.524,00 |
| 25.02.2025 | 10,31 | 10,41 | 10,04 | 10,24 | -2,20% | 2.277.685,00 |
| 24.02.2025 | 10,41 | 10,71 | 10,18 | 10,47 | 2,35% | 2.636.092,00 |
| 21.02.2025 | 10,42 | 10,54 | 10,22 | 10,23 | -2,57% | 3.299.929,00 |
| 20.02.2025 | 10,50 | 10,91 | 10,47 | 10,50 | -0,19% | 3.798.851,00 |
| 19.02.2025 | 9,08 | 10,63 | 8,96 | 10,52 | 12,75% | 6.087.587,00 |
| 18.02.2025 | 9,33 | 9,46 | 9,24 | 9,33 | 2,08% | 3.648.404,00 |
| 14.02.2025 | 9,45 | 9,45 | 9,07 | 9,14 | -2,14% | 2.573.182,00 |
| 13.02.2025 | 9,22 | 9,40 | 9,14 | 9,34 | 1,30% | 1.873.684,00 |
| 12.02.2025 | 9,02 | 9,34 | 9,01 | 9,22 | 1,54% | 2.001.685,00 |
| 11.02.2025 | 9,02 | 9,33 | 8,94 | 9,08 | -1,41% | 2.629.022,00 |
| 10.02.2025 | 9,29 | 9,40 | 9,11 | 9,21 | 2,22% | 2.759.519,00 |
| 07.02.2025 | 9,15 | 9,38 | 8,99 | 9,01 | -1,21% | 2.652.177,00 |
| 06.02.2025 | 9,10 | 9,25 | 9,02 | 9,12 | 0,11% | 3.109.265,00 |
| 05.02.2025 | 8,44 | 9,60 | 8,40 | 9,11 | 11,23% | 6.138.161,00 |
| 04.02.2025 | 8,15 | 8,26 | 8,00 | 8,19 | 1,87% | 2.209.298,00 |
| 03.02.2025 | 7,96 | 8,20 | 7,91 | 8,04 | 0,12% | 2.101.511,00 |
| 31.01.2025 | 8,14 | 8,17 | 7,97 | 8,03 | -1,59% | 3.045.817,00 |
| 30.01.2025 | 8,00 | 8,31 | 7,98 | 8,16 | 4,35% | 2.326.427,00 |
| 29.01.2025 | 7,66 | 7,99 | 7,64 | 7,82 | 2,22% | 1.978.803,00 |
| 28.01.2025 | 7,67 | 7,75 | 7,56 | 7,65 | 0,53% | 1.830.599,00 |
| 27.01.2025 | 7,86 | 7,89 | 7,57 | 7,61 | -5,11% | 1.614.213,00 |
| 24.01.2025 | 8,02 | 8,15 | 7,91 | 8,02 | 1,91% | 2.020.511,00 |
| 23.01.2025 | 7,67 | 7,91 | 7,66 | 7,87 | 0,90% | 2.116.921,00 |
| 22.01.2025 | 7,89 | 8,01 | 7,75 | 7,80 | -0,51% | 2.303.357,00 |
| 21.01.2025 | 7,69 | 7,96 | 7,69 | 7,84 | 2,89% | 1.692.759,00 |
| 17.01.2025 | 7,65 | 7,74 | 7,58 | 7,62 | -0,91% | 2.915.218,00 |
| 16.01.2025 | 7,48 | 7,79 | 7,42 | 7,69 | 3,92% | 3.111.386,00 |
| 15.01.2025 | 7,54 | 7,54 | 7,22 | 7,40 | 0,27% | 1.595.717,00 |
| 14.01.2025 | 7,05 | 7,43 | 7,03 | 7,38 | 4,61% | 1.958.688,00 |
| 13.01.2025 | 7,32 | 7,32 | 7,05 | 7,06 | -4,92% | 2.037.722,00 |
| 10.01.2025 | 7,56 | 7,65 | 7,40 | 7,42 | -0,93% | 2.768.244,00 |
| 08.01.2025 | 7,19 | 7,51 | 7,12 | 7,49 | 4,90% | 2.876.359,00 |
| 07.01.2025 | 7,31 | 7,48 | 7,09 | 7,14 | -0,14% | 3.087.131,00 |
| 06.01.2025 | 7,14 | 7,27 | 7,04 | 7,15 | 0,42% | 3.558.411,00 |
| 03.01.2025 | 7,19 | 7,20 | 7,08 | 7,12 | -0,84% | 1.701.774,00 |
| 02.01.2025 | 7,04 | 7,31 | 7,00 | 7,18 | 3,16% | 2.903.723,00 |
| 31.12.2024 | 6,86 | 7,04 | 6,84 | 6,96 | 1,46% | 1.971.000,00 |
| 30.12.2024 | 7,00 | 7,01 | 6,79 | 6,86 | -2,83% | 2.978.481,00 |
| 27.12.2024 | 6,92 | 7,09 | 6,87 | 7,06 | 1,00% | 2.134.907,00 |
| 26.12.2024 | 7,15 | 7,15 | 6,98 | 6,99 | -2,24% | 1.681.942,00 |
| 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 |