31,270$
-0,68%
Echtzeit-Aktienkurs SSR Mining Inc.
Bid:
Ask:
Aktienkurse zur SSR Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 31,17 | 32,26 | 30,80 | 31,27 | -0,68% | 1.366.645,00 |
| 19.10.2026 | 31,64 | 32,01 | 31,40 | 31,49 | -1,16% | 1.369.136,00 |
| 16.10.2026 | 31,62 | 32,34 | 31,36 | 31,86 | 0,33% | 2.035.077,00 |
| 15.10.2026 | 31,31 | 31,77 | 30,44 | 31,75 | 3,42% | 2.418.219,00 |
| 14.10.2026 | 32,00 | 32,46 | 30,11 | 30,70 | -7,25% | 3.937.490,00 |
| 13.10.2026 | 35,51 | 35,51 | 32,38 | 33,10 | -6,63% | 3.758.341,00 |
| 12.10.2026 | 34,96 | 35,66 | 34,81 | 35,45 | -0,15% | 1.208.713,00 |
| 09.10.2026 | 34,56 | 35,75 | 34,38 | 35,51 | 5,64% | 1.956.596,00 |
| 08.10.2026 | 32,53 | 33,87 | 32,53 | 33,61 | 2,59% | 1.862.494,00 |
| 07.10.2026 | 32,80 | 33,25 | 32,40 | 32,76 | -4,43% | 2.163.813,00 |
| 06.10.2026 | 34,18 | 34,74 | 33,32 | 34,28 | 1,09% | 2.240.225,00 |
| 05.10.2026 | 33,47 | 34,14 | 32,89 | 33,91 | 1,89% | 2.063.720,00 |
| 02.10.2026 | 34,00 | 34,21 | 33,09 | 33,28 | -0,39% | 1.998.840,00 |
| 01.10.2026 | 33,30 | 34,02 | 32,85 | 33,41 | 0,27% | 2.365.019,00 |
| 30.09.2026 | 34,43 | 34,44 | 33,15 | 33,32 | -1,86% | 2.048.597,00 |
| 29.09.2026 | 33,99 | 34,37 | 33,48 | 33,95 | 0,30% | 1.655.505,00 |
| 28.09.2026 | 33,64 | 34,60 | 33,45 | 33,85 | -5,13% | 2.040.908,00 |
| 25.09.2026 | 35,79 | 35,88 | 34,75 | 35,68 | -0,39% | 1.713.878,00 |
| 24.09.2026 | 35,70 | 35,91 | 34,84 | 35,82 | -1,38% | 1.896.143,00 |
| 23.09.2026 | 37,10 | 37,32 | 36,16 | 36,32 | -5,19% | 3.186.644,00 |
| 22.09.2026 | 36,52 | 38,67 | 36,24 | 38,31 | 4,64% | 3.092.102,00 |
| 21.09.2026 | 36,66 | 36,66 | 35,82 | 36,61 | 0,88% | 2.328.102,00 |
| 18.09.2026 | 36,42 | 36,45 | 35,75 | 36,29 | 0,39% | 4.483.614,00 |
| 17.09.2026 | 36,82 | 36,94 | 35,89 | 36,15 | 2,61% | 1.623.252,00 |
| 16.09.2026 | 35,83 | 36,18 | 34,51 | 35,23 | -0,06% | 3.101.248,00 |
| 15.09.2026 | 35,11 | 35,30 | 34,15 | 35,25 | 1,26% | 1.570.014,00 |
| 14.09.2026 | 34,91 | 35,31 | 34,36 | 34,81 | -3,92% | 2.528.107,00 |
| 11.09.2026 | 36,80 | 37,42 | 35,96 | 36,23 | 0,08% | 1.478.198,00 |
| 10.09.2026 | 36,04 | 36,73 | 35,75 | 36,20 | -3,72% | 1.733.409,00 |
| 09.09.2026 | 37,69 | 38,25 | 36,87 | 37,60 | 1,79% | 1.771.166,00 |
| 08.09.2026 | 37,04 | 37,41 | 36,77 | 36,94 | -0,57% | 1.734.257,00 |
| 04.09.2026 | 37,66 | 38,33 | 37,15 | 37,15 | -4,47% | 2.534.211,00 |
| 03.09.2026 | 39,44 | 39,44 | 38,29 | 38,89 | 3,02% | 2.270.959,00 |
| 02.09.2026 | 36,97 | 37,91 | 36,86 | 37,75 | 5,33% | 2.145.242,00 |
| 01.09.2026 | 36,11 | 37,85 | 35,69 | 35,84 | -4,72% | 3.584.970,00 |
| 31.08.2026 | 37,17 | 37,68 | 36,54 | 37,62 | 0,87% | 2.809.751,00 |
| 28.08.2026 | 39,26 | 39,39 | 36,86 | 37,29 | -4,41% | 2.117.129,00 |
| 27.08.2026 | 37,86 | 39,04 | 37,77 | 39,01 | 2,42% | 1.668.585,00 |
| 26.08.2026 | 38,41 | 38,81 | 38,01 | 38,09 | -2,84% | 1.886.055,00 |
| 25.08.2026 | 37,75 | 39,43 | 37,47 | 39,21 | 1,54% | 2.626.640,00 |
| 24.08.2026 | 38,32 | 38,80 | 37,52 | 38,61 | 2,22% | 2.530.327,00 |
| 21.08.2026 | 38,40 | 38,40 | 36,82 | 37,77 | 2,55% | 3.811.949,00 |
| 20.08.2026 | 35,08 | 36,98 | 35,00 | 36,83 | 4,10% | 3.723.635,00 |
| 19.08.2026 | 33,76 | 35,44 | 33,62 | 35,38 | 11,61% | 3.565.483,00 |
| 18.08.2026 | 32,26 | 32,65 | 31,51 | 31,70 | -3,29% | 1.649.514,00 |
| 17.08.2026 | 32,31 | 33,23 | 32,18 | 32,78 | 1,80% | 1.834.938,00 |
| 14.08.2026 | 32,05 | 32,75 | 31,91 | 32,20 | 1,16% | 1.701.203,00 |
| 13.08.2026 | 32,14 | 32,15 | 31,35 | 31,83 | -2,12% | 2.573.709,00 |
| 12.08.2026 | 33,08 | 33,08 | 32,17 | 32,52 | 1,69% | 2.230.083,00 |
| 11.08.2026 | 31,29 | 32,00 | 31,27 | 31,98 | 1,83% | 2.046.032,00 |
| 10.08.2026 | 31,67 | 31,77 | 30,95 | 31,41 | -1,15% | 3.686.788,00 |
| 07.08.2026 | 30,20 | 31,78 | 30,20 | 31,77 | 10,43% | 4.174.179,00 |
| 06.08.2026 | 28,34 | 29,78 | 28,22 | 28,77 | -0,79% | 2.884.487,00 |
| 05.08.2026 | 27,32 | 29,47 | 27,30 | 29,00 | 9,10% | 5.601.545,00 |
| 04.08.2026 | 27,85 | 28,00 | 26,53 | 26,58 | -1,45% | 4.616.224,00 |
| 03.08.2026 | 25,39 | 27,10 | 25,33 | 26,97 | 5,35% | 3.405.835,00 |
| 31.07.2026 | 25,95 | 26,24 | 24,98 | 25,60 | -3,98% | 2.159.247,00 |
| 30.07.2026 | 25,90 | 26,71 | 25,45 | 26,66 | 6,55% | 3.619.152,00 |
| 29.07.2026 | 25,24 | 25,72 | 24,17 | 25,02 | -1,52% | 3.997.633,00 |
| 28.07.2026 | 25,87 | 25,87 | 24,74 | 25,41 | -3,37% | 2.802.884,00 |
| 27.07.2026 | 26,95 | 27,26 | 25,90 | 26,29 | -2,12% | 3.258.451,00 |
| 24.07.2026 | 27,52 | 27,69 | 26,82 | 26,86 | -1,27% | 2.522.779,00 |
| 23.07.2026 | 27,30 | 27,69 | 26,47 | 27,21 | -3,12% | 1.889.946,00 |
| 22.07.2026 | 27,73 | 28,74 | 27,73 | 28,08 | 3,20% | 2.541.556,00 |
| 21.07.2026 | 25,78 | 27,30 | 25,64 | 27,21 | 8,62% | 3.414.915,00 |
| 20.07.2026 | 25,33 | 25,78 | 24,91 | 25,05 | -2,03% | 2.954.332,00 |
| 17.07.2026 | 25,41 | 26,09 | 25,01 | 25,57 | -1,31% | 3.720.992,00 |
| 16.07.2026 | 26,47 | 26,70 | 25,67 | 25,91 | -4,92% | 2.746.784,00 |
| 15.07.2026 | 27,54 | 28,09 | 26,43 | 27,25 | -2,03% | 2.946.610,00 |
| 14.07.2026 | 29,00 | 29,29 | 27,75 | 27,82 | -0,27% | 2.986.144,00 |
| 13.07.2026 | 28,07 | 28,55 | 27,37 | 27,89 | -2,41% | 2.180.063,00 |
| 10.07.2026 | 28,72 | 29,11 | 28,18 | 28,58 | -1,92% | 2.496.767,00 |
| 09.07.2026 | 28,84 | 29,48 | 28,60 | 29,14 | 3,37% | 2.251.195,00 |
| 08.07.2026 | 29,05 | 29,69 | 27,04 | 28,19 | -5,75% | 3.338.010,00 |
| 07.07.2026 | 30,40 | 30,85 | 29,50 | 29,91 | -2,38% | 2.857.763,00 |
| 06.07.2026 | 31,44 | 31,69 | 30,04 | 30,64 | 0,07% | 2.571.436,00 |
| 02.07.2026 | 29,78 | 30,94 | 29,61 | 30,62 | 6,25% | 4.107.888,00 |
| 01.07.2026 | 28,10 | 30,01 | 28,00 | 28,82 | 1,91% | 3.551.011,00 |
| 30.06.2026 | 28,49 | 28,50 | 27,24 | 28,28 | -0,33% | 3.038.757,00 |
| 29.06.2026 | 28,63 | 28,89 | 27,85 | 28,38 | -3,42% | 3.286.999,00 |
| 26.06.2026 | 28,80 | 29,81 | 28,77 | 29,38 | 3,23% | 11.179.420,00 |
| 25.06.2026 | 29,37 | 29,86 | 28,34 | 28,46 | 0,39% | 3.034.951,00 |
| 24.06.2026 | 28,00 | 28,97 | 27,81 | 28,35 | -3,08% | 2.990.870,00 |
| 23.06.2026 | 29,11 | 29,77 | 28,73 | 29,25 | -4,79% | 3.048.766,00 |
| 22.06.2026 | 30,00 | 31,10 | 29,94 | 30,72 | -0,74% | 2.614.388,00 |
| 18.06.2026 | 31,80 | 32,98 | 30,68 | 30,95 | -2,58% | 4.444.681,00 |
| 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 |