30,950$
-2,58%
Echtzeit-Aktienkurs SSR Mining Inc.
Bid:
Ask:
Aktienkurse zur SSR Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 31,80 | 32,98 | 30,68 | 30,95 | -2,58% | 4.354.558,00 |
| 17.06.2026 | 31,83 | 33,84 | 31,71 | 31,77 | -0,19% | 6.067.987,00 |
| 16.06.2026 | 30,54 | 32,09 | 30,11 | 31,83 | 9,99% | 3.975.590,00 |
| 15.06.2026 | 29,40 | 30,03 | 28,65 | 28,94 | 6,28% | 3.196.851,00 |
| 12.06.2026 | 26,63 | 27,40 | 26,09 | 27,23 | 3,46% | 2.640.193,00 |
| 11.06.2026 | 24,64 | 26,34 | 24,40 | 26,32 | 7,21% | 2.744.521,00 |
| 10.06.2026 | 25,00 | 25,46 | 24,45 | 24,55 | -4,55% | 2.582.813,00 |
| 09.06.2026 | 26,87 | 26,88 | 24,61 | 25,72 | -3,34% | 3.127.578,00 |
| 08.06.2026 | 27,01 | 27,24 | 26,42 | 26,61 | -0,39% | 1.922.053,00 |
| 05.06.2026 | 28,46 | 28,48 | 26,59 | 26,72 | -9,32% | 2.964.503,00 |
| 04.06.2026 | 29,37 | 30,18 | 29,27 | 29,46 | 2,04% | 1.597.168,00 |
| 03.06.2026 | 29,54 | 30,02 | 28,87 | 28,87 | -3,15% | 2.858.062,00 |
| 02.06.2026 | 29,91 | 30,34 | 29,36 | 29,81 | -0,03% | 2.199.622,00 |
| 01.06.2026 | 30,32 | 30,46 | 28,98 | 29,82 | -4,51% | 3.024.101,00 |
| 29.05.2026 | 30,08 | 31,39 | 29,82 | 31,23 | 3,62% | 2.387.955,00 |
| 28.05.2026 | 29,38 | 30,52 | 28,68 | 30,14 | 1,48% | 2.006.181,00 |
| 27.05.2026 | 29,99 | 30,57 | 29,67 | 29,70 | -3,91% | 1.652.118,00 |
| 26.05.2026 | 30,87 | 31,49 | 30,43 | 30,91 | 4,00% | 1.755.490,00 |
| 22.05.2026 | 30,06 | 30,29 | 29,22 | 29,72 | -1,75% | 1.781.926,00 |
| 21.05.2026 | 29,92 | 30,83 | 29,66 | 30,25 | -1,56% | 2.142.730,00 |
| 20.05.2026 | 30,20 | 30,97 | 29,60 | 30,73 | 3,78% | 2.165.005,00 |
| 19.05.2026 | 29,95 | 30,28 | 29,10 | 29,61 | -3,64% | 2.863.793,00 |
| 18.05.2026 | 31,92 | 32,27 | 30,55 | 30,73 | -2,10% | 2.269.729,00 |
| 15.05.2026 | 32,04 | 32,33 | 30,91 | 31,39 | -8,35% | 4.335.521,00 |
| 14.05.2026 | 34,87 | 34,89 | 33,44 | 34,25 | -1,44% | 2.012.213,00 |
| 13.05.2026 | 35,30 | 35,78 | 34,44 | 34,75 | -2,74% | 2.415.988,00 |
| 12.05.2026 | 33,58 | 35,98 | 33,40 | 35,73 | 2,82% | 3.798.766,00 |
| 11.05.2026 | 34,21 | 36,28 | 33,79 | 34,75 | 1,58% | 4.204.207,00 |
| 08.05.2026 | 32,96 | 34,55 | 32,90 | 34,21 | 4,59% | 2.690.598,00 |
| 07.05.2026 | 33,92 | 34,66 | 32,59 | 32,71 | 0,28% | 5.022.787,00 |
| 06.05.2026 | 32,41 | 34,15 | 31,80 | 32,62 | 15,51% | 4.959.436,00 |
| 05.05.2026 | 29,01 | 29,19 | 28,14 | 28,24 | -0,35% | 2.200.272,00 |
| 04.05.2026 | 29,01 | 29,37 | 28,28 | 28,34 | -2,91% | 3.087.337,00 |
| 01.05.2026 | 28,56 | 29,60 | 28,49 | 29,19 | 1,32% | 2.979.365,00 |
| 30.04.2026 | 29,22 | 29,50 | 28,38 | 28,81 | 2,24% | 4.797.829,00 |
| 29.04.2026 | 28,88 | 28,88 | 28,07 | 28,18 | -3,59% | 2.948.073,00 |
| 28.04.2026 | 29,91 | 30,04 | 28,80 | 29,23 | -4,94% | 2.922.298,00 |
| 27.04.2026 | 30,55 | 30,95 | 29,96 | 30,75 | 0,72% | 1.852.394,00 |
| 24.04.2026 | 29,97 | 30,58 | 29,42 | 30,53 | 2,28% | 1.653.631,00 |
| 23.04.2026 | 30,35 | 30,55 | 29,06 | 29,85 | -2,45% | 2.681.457,00 |
| 22.04.2026 | 30,73 | 31,01 | 30,25 | 30,60 | 2,48% | 1.539.177,00 |
| 21.04.2026 | 31,55 | 31,73 | 29,86 | 29,86 | -6,48% | 2.561.542,00 |
| 20.04.2026 | 31,50 | 32,10 | 30,85 | 31,93 | 0,60% | 2.087.861,00 |
| 17.04.2026 | 31,82 | 32,50 | 31,66 | 31,74 | 1,89% | 2.505.301,00 |
| 16.04.2026 | 31,33 | 31,83 | 31,05 | 31,15 | 0,00% | 1.934.360,00 |
| 15.04.2026 | 32,54 | 32,71 | 31,13 | 31,15 | -5,15% | 2.913.358,00 |
| 14.04.2026 | 32,54 | 32,91 | 31,89 | 32,84 | 2,45% | 2.908.189,00 |
| 13.04.2026 | 32,52 | 32,74 | 31,71 | 32,06 | -3,24% | 2.913.075,00 |
| 10.04.2026 | 33,64 | 34,51 | 32,83 | 33,13 | -0,87% | 4.500.120,00 |
| 09.04.2026 | 35,20 | 36,52 | 32,83 | 33,42 | -4,77% | 4.769.313,00 |
| 08.04.2026 | 35,15 | 35,56 | 33,89 | 35,10 | 7,69% | 6.615.844,00 |
| 07.04.2026 | 31,99 | 32,61 | 31,22 | 32,59 | 2,28% | 4.340.906,00 |
| 06.04.2026 | 31,48 | 32,57 | 31,42 | 31,87 | 0,90% | 3.860.681,00 |
| 02.04.2026 | 29,70 | 31,92 | 29,40 | 31,58 | 0,30% | 6.222.944,00 |
| 01.04.2026 | 30,17 | 32,75 | 29,62 | 31,49 | 7,06% | 7.138.033,00 |
| 31.03.2026 | 27,00 | 29,47 | 27,00 | 29,41 | 12,21% | 5.668.041,00 |
| 30.03.2026 | 26,73 | 27,00 | 25,74 | 26,21 | -0,91% | 3.143.490,00 |
| 27.03.2026 | 25,14 | 27,02 | 24,89 | 26,45 | 7,26% | 4.152.614,00 |
| 26.03.2026 | 25,11 | 26,46 | 24,64 | 24,66 | -5,44% | 3.027.475,00 |
| 25.03.2026 | 25,86 | 26,77 | 25,62 | 26,08 | 6,67% | 4.918.085,00 |
| 24.03.2026 | 23,86 | 24,75 | 23,55 | 24,45 | 0,70% | 2.073.857,00 |
| 23.03.2026 | 23,39 | 24,93 | 23,30 | 24,28 | 5,61% | 4.533.921,00 |
| 20.03.2026 | 24,12 | 24,14 | 22,56 | 22,99 | -4,57% | 6.364.633,00 |
| 19.03.2026 | 24,03 | 24,43 | 22,92 | 24,09 | -6,63% | 5.493.265,00 |
| 18.03.2026 | 27,31 | 27,34 | 25,66 | 25,80 | -8,70% | 4.312.866,00 |
| 17.03.2026 | 28,71 | 29,03 | 27,96 | 28,26 | -0,49% | 2.546.982,00 |
| 16.03.2026 | 28,05 | 29,14 | 27,53 | 28,40 | 0,78% | 2.955.032,00 |
| 13.03.2026 | 29,24 | 29,35 | 27,93 | 28,18 | -4,41% | 3.299.956,00 |
| 12.03.2026 | 31,02 | 31,04 | 29,44 | 29,48 | -2,77% | 2.405.623,00 |
| 11.03.2026 | 29,90 | 30,32 | 28,81 | 30,32 | -2,00% | 3.168.369,00 |
| 10.03.2026 | 30,66 | 31,68 | 30,10 | 30,94 | 2,59% | 3.591.624,00 |
| 09.03.2026 | 28,32 | 30,21 | 27,78 | 30,16 | -1,21% | 4.481.793,00 |
| 06.03.2026 | 30,65 | 31,36 | 29,85 | 30,53 | -2,12% | 3.842.060,00 |
| 05.03.2026 | 32,75 | 33,30 | 30,03 | 31,19 | -6,20% | 8.781.380,00 |
| 04.03.2026 | 33,21 | 33,49 | 31,60 | 33,25 | 14,95% | 10.752.577,00 |
| 03.03.2026 | 29,54 | 29,90 | 27,80 | 28,93 | -9,50% | 3.353.982,00 |
| 02.03.2026 | 32,00 | 32,54 | 30,60 | 31,96 | -0,71% | 3.109.211,00 |
| 27.02.2026 | 32,16 | 32,60 | 31,63 | 32,19 | 0,16% | 2.320.888,00 |
| 26.02.2026 | 30,22 | 32,36 | 29,96 | 32,14 | 5,41% | 2.942.440,00 |
| 25.02.2026 | 31,15 | 31,21 | 30,21 | 30,49 | -0,55% | 3.067.162,00 |
| 24.02.2026 | 29,44 | 30,95 | 29,17 | 30,66 | 1,19% | 2.177.603,00 |
| 23.02.2026 | 30,94 | 31,67 | 30,12 | 30,30 | -0,53% | 4.522.004,00 |
| 20.02.2026 | 29,06 | 30,58 | 28,50 | 30,46 | 4,64% | 6.642.344,00 |
| 19.02.2026 | 26,56 | 29,68 | 25,99 | 29,11 | 9,48% | 5.581.218,00 |
| 18.02.2026 | 26,81 | 27,05 | 25,21 | 26,59 | 2,62% | 11.506.205,00 |
| 17.02.2026 | 26,86 | 27,13 | 25,52 | 25,91 | -7,83% | 3.720.363,00 |
| 13.02.2026 | 26,27 | 28,22 | 26,09 | 28,11 | 8,45% | 5.593.742,00 |
| 12.02.2026 | 27,60 | 27,78 | 25,91 | 25,92 | -5,81% | 3.891.914,00 |
| 11.02.2026 | 27,25 | 27,55 | 26,16 | 27,52 | 3,30% | 2.860.703,00 |
| 10.02.2026 | 25,72 | 26,95 | 25,59 | 26,64 | 2,90% | 2.855.806,00 |
| 09.02.2026 | 24,47 | 25,94 | 24,36 | 25,89 | 7,09% | 2.548.648,00 |
| 06.02.2026 | 23,25 | 24,20 | 23,20 | 24,18 | 7,33% | 3.191.353,00 |
| 05.02.2026 | 22,75 | 23,75 | 22,45 | 22,53 | -6,61% | 2.987.142,00 |
| 04.02.2026 | 24,80 | 24,86 | 23,01 | 24,12 | -1,19% | 2.969.511,00 |
| 03.02.2026 | 24,18 | 24,41 | 23,22 | 24,41 | 7,30% | 3.964.046,00 |
| 02.02.2026 | 22,80 | 23,44 | 22,46 | 22,75 | -0,18% | 4.760.835,00 |
| 30.01.2026 | 24,80 | 25,51 | 22,58 | 22,79 | -15,06% | 6.703.802,00 |
| 29.01.2026 | 28,73 | 28,81 | 26,07 | 26,83 | -4,72% | 4.360.030,00 |
| 28.01.2026 | 28,23 | 28,35 | 27,17 | 28,16 | 0,86% | 3.160.171,00 |
| 27.01.2026 | 26,99 | 28,03 | 25,93 | 27,92 | 3,14% | 4.906.345,00 |