18,840€
0,35%
Echtzeit-Aktienkurs SSR Mining Inc.
Bid:
Ask:
Aktienkurse zur SSR Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 18,91 | 19,39 | 18,66 | 18,84 | -0,12% | 5.530,00 |
| 08.01.2026 | 18,57 | 18,93 | 18,36 | 18,86 | -0,87% | 5.600,00 |
| 07.01.2026 | 18,98 | 19,33 | 18,38 | 19,03 | -1,13% | 2.800,00 |
| 06.01.2026 | 19,11 | 19,33 | 18,56 | 19,25 | 4,45% | 24.030,00 |
| 05.01.2026 | 18,98 | 19,54 | 18,35 | 18,43 | 1,15% | 14.000,00 |
| 02.01.2026 | 18,85 | 19,39 | 17,76 | 18,22 | -4,06% | 4.040,00 |
| 30.12.2025 | 19,27 | 19,42 | 18,82 | 18,99 | 2,48% | 1.500,00 |
| 29.12.2025 | 18,89 | 19,37 | 18,21 | 18,53 | -5,07% | 2.999,00 |
| 23.12.2025 | 20,16 | 20,22 | 19,31 | 19,52 | -2,86% | 500,00 |
| 22.12.2025 | 20,44 | 20,44 | 19,59 | 20,09 | 0,90% | 2.301,00 |
| 19.12.2025 | 19,02 | 19,95 | 19,02 | 19,91 | 4,02% | 1.050,00 |
| 18.12.2025 | 18,81 | 19,79 | 18,58 | 19,14 | 1,14% | 1.460,00 |
| 17.12.2025 | 19,16 | 19,42 | 18,43 | 18,93 | 0,40% | 1.300,00 |
| 16.12.2025 | 18,44 | 19,09 | 18,22 | 18,85 | 1,15% | 1.500,00 |
| 15.12.2025 | 19,39 | 19,67 | 18,29 | 18,64 | -2,87% | - |
| 12.12.2025 | 19,19 | 19,86 | 18,19 | 19,19 | 2,18% | - |
| 11.12.2025 | 18,01 | 19,39 | 17,99 | 18,78 | 2,99% | 500,00 |
| 10.12.2025 | 18,42 | 18,54 | 17,86 | 18,23 | -1,30% | 5.620,00 |
| 09.12.2025 | 18,00 | 18,88 | 17,98 | 18,47 | 3,50% | - |
| 08.12.2025 | 18,00 | 18,35 | 17,85 | 17,85 | -0,14% | 4.180,00 |
| 05.12.2025 | 18,29 | 18,68 | 17,84 | 17,87 | -0,75% | - |
| 04.12.2025 | 18,30 | 18,32 | 18,01 | 18,01 | -2,01% | - |
| 03.12.2025 | 18,58 | 18,97 | 18,32 | 18,38 | -1,87% | - |
| 02.12.2025 | 19,15 | 19,37 | 18,55 | 18,73 | -3,43% | 2.900,00 |
| 01.12.2025 | 20,23 | 20,44 | 19,23 | 19,39 | -3,77% | 2.040,00 |
| 28.11.2025 | 19,65 | 20,23 | 19,57 | 20,15 | 4,84% | 650,00 |
| 27.11.2025 | 19,50 | 19,64 | 19,22 | 19,22 | -0,57% | 150,00 |
| 26.11.2025 | 18,85 | 19,38 | 18,84 | 19,33 | 2,53% | - |
| 25.11.2025 | 18,74 | 18,96 | 18,33 | 18,85 | 1,80% | - |
| 24.11.2025 | 17,47 | 18,71 | 17,46 | 18,52 | 7,64% | 600,00 |
| 21.11.2025 | 16,98 | 17,82 | 16,78 | 17,21 | -6,39% | 500,00 |
| 20.11.2025 | 18,57 | 19,02 | 17,33 | 18,38 | -0,85% | 300,00 |
| 19.11.2025 | 18,60 | 19,09 | 18,13 | 18,54 | 1,41% | - |
| 18.11.2025 | 18,11 | 18,70 | 18,01 | 18,28 | -2,32% | 1.750,00 |
| 17.11.2025 | 18,39 | 18,88 | 18,16 | 18,72 | 2,46% | 1.200,00 |
| 14.11.2025 | 18,39 | 18,49 | 16,87 | 18,27 | -1,03% | - |
| 13.11.2025 | 18,88 | 19,28 | 17,70 | 18,46 | -0,59% | 300,00 |
| 12.11.2025 | 18,09 | 18,85 | 17,90 | 18,57 | 3,86% | 60,00 |
| 11.11.2025 | 18,13 | 18,48 | 17,78 | 17,88 | -0,97% | - |
| 10.11.2025 | 17,73 | 18,48 | 17,68 | 18,05 | 4,58% | 800,00 |
| 07.11.2025 | 17,49 | 17,60 | 16,90 | 17,26 | -1,88% | 1.250,00 |
| 06.11.2025 | 16,95 | 17,63 | 16,93 | 17,59 | 3,20% | 150,00 |
| 05.11.2025 | 15,45 | 17,34 | 15,28 | 17,05 | -11,32% | 1.110,00 |
| 04.11.2025 | 19,64 | 19,82 | 18,85 | 19,22 | -3,42% | - |
| 03.11.2025 | 19,67 | 20,08 | 19,49 | 19,90 | 1,74% | 2.500,00 |
| 31.10.2025 | 20,00 | 20,08 | 19,37 | 19,56 | 2,14% | 20,00 |
| 30.10.2025 | 19,39 | 19,99 | 19,12 | 19,15 | -3,09% | - |
| 29.10.2025 | 19,90 | 20,23 | 19,11 | 19,76 | 4,00% | 1.000,00 |
| 28.10.2025 | 18,89 | 19,61 | 18,38 | 19,00 | 2,62% | - |
| 27.10.2025 | 19,68 | 19,75 | 18,44 | 18,52 | -7,24% | - |
| 24.10.2025 | 19,87 | 20,07 | 19,14 | 19,96 | -0,70% | 2.000,00 |
| 23.10.2025 | 19,54 | 20,34 | 19,35 | 20,10 | 3,37% | 600,00 |
| 22.10.2025 | 19,24 | 19,46 | 18,26 | 19,45 | 2,50% | 1.683,00 |
| 21.10.2025 | 20,78 | 20,78 | 18,43 | 18,97 | -7,01% | 1.042,00 |
| 20.10.2025 | 20,49 | 20,97 | 20,19 | 20,40 | 0,25% | 12.400,00 |
| 17.10.2025 | 22,41 | 22,47 | 19,90 | 20,35 | -7,75% | 6.030,00 |
| 16.10.2025 | 21,80 | 22,23 | 21,43 | 22,06 | 0,50% | 2.300,00 |
| 15.10.2025 | 20,80 | 22,33 | 20,47 | 21,95 | 7,92% | 3.139,00 |
| 14.10.2025 | 20,30 | 20,66 | 19,83 | 20,34 | 0,54% | - |
| 13.10.2025 | 19,90 | 20,39 | 19,70 | 20,23 | 2,61% | 2.000,00 |
| 10.10.2025 | 19,74 | 20,12 | 18,82 | 19,72 | 0,66% | - |
| 09.10.2025 | 20,20 | 20,59 | 19,37 | 19,59 | -4,42% | 82,00 |
| 08.10.2025 | 20,53 | 20,75 | 20,00 | 20,49 | 3,09% | 3.880,00 |
| 07.10.2025 | 20,04 | 20,37 | 19,74 | 19,88 | -0,67% | 4.681,00 |
| 06.10.2025 | 20,37 | 20,76 | 19,94 | 20,01 | 1,09% | 2.000,00 |
| 03.10.2025 | 20,06 | 20,38 | 19,66 | 19,80 | -0,88% | 150,00 |
| 02.10.2025 | 20,38 | 20,72 | 19,12 | 19,97 | -1,96% | 15.000,00 |
| 01.10.2025 | 20,68 | 21,25 | 20,11 | 20,37 | -2,26% | 500,00 |
| 30.09.2025 | 21,39 | 21,41 | 20,43 | 20,84 | -0,29% | 900,00 |
| 29.09.2025 | 21,14 | 21,36 | 20,77 | 20,90 | 1,46% | 2.970,00 |
| 26.09.2025 | 20,31 | 20,73 | 20,30 | 20,60 | 2,79% | 3.245,00 |
| 25.09.2025 | 19,56 | 20,37 | 19,32 | 20,04 | 1,52% | 1.200,00 |
| 24.09.2025 | 19,72 | 19,95 | 19,22 | 19,74 | 1,20% | 3.075,00 |
| 23.09.2025 | 19,76 | 20,16 | 19,48 | 19,51 | 0,62% | 310,00 |
| 22.09.2025 | 19,66 | 20,09 | 19,28 | 19,39 | 7,57% | 7.000,00 |
| 19.09.2025 | 18,59 | 19,52 | 18,02 | 18,02 | -0,74% | 300,00 |
| 18.09.2025 | 18,41 | 18,71 | 17,92 | 18,16 | -0,08% | 26.500,00 |
| 17.09.2025 | 18,09 | 18,80 | 17,32 | 18,17 | -3,51% | 1.200,00 |
| 16.09.2025 | 19,28 | 19,46 | 18,13 | 18,83 | -1,90% | 8.000,00 |
| 15.09.2025 | 19,04 | 19,58 | 18,92 | 19,20 | 1,67% | 200,00 |
| 12.09.2025 | 19,70 | 19,70 | 18,80 | 18,88 | -2,00% | 1.931,00 |
| 11.09.2025 | 18,71 | 19,40 | 18,56 | 19,27 | 3,71% | 625,00 |
| 10.09.2025 | 18,13 | 18,63 | 18,10 | 18,58 | 2,82% | - |
| 09.09.2025 | 18,28 | 18,64 | 17,77 | 18,07 | -1,43% | 650,00 |
| 08.09.2025 | 18,05 | 18,59 | 17,87 | 18,33 | 2,02% | 15.300,00 |
| 05.09.2025 | 17,54 | 18,04 | 17,16 | 17,97 | 2,66% | - |
| 04.09.2025 | 17,41 | 17,64 | 17,04 | 17,50 | 1,48% | 140,00 |
| 03.09.2025 | 16,96 | 17,52 | 16,95 | 17,25 | 1,05% | 240,00 |
| 02.09.2025 | 17,15 | 17,33 | 16,31 | 17,07 | 0,12% | 1.000,00 |
| 01.09.2025 | 16,90 | 17,27 | 16,73 | 17,05 | 10,04% | 230,00 |
| 29.08.2025 | 15,58 | 16,51 | 15,48 | 15,49 | -0,90% | 500,00 |
| 28.08.2025 | 15,98 | 16,04 | 15,55 | 15,63 | -0,26% | 10,00 |
| 27.08.2025 | 15,75 | 15,87 | 15,55 | 15,67 | -0,54% | 1.000,00 |
| 26.08.2025 | 15,22 | 15,84 | 14,90 | 15,76 | 4,37% | 550,00 |
| 25.08.2025 | 14,59 | 15,18 | 14,58 | 15,10 | 3,43% | 3.518,00 |
| 22.08.2025 | 14,58 | 14,63 | 14,35 | 14,60 | 0,07% | - |
| 21.08.2025 | 14,13 | 14,60 | 13,97 | 14,59 | 3,29% | - |
| 20.08.2025 | 13,80 | 14,23 | 13,75 | 14,12 | 2,24% | - |
| 19.08.2025 | 14,33 | 14,51 | 13,72 | 13,81 | -3,96% | - |
| 18.08.2025 | 14,46 | 14,52 | 14,11 | 14,38 | 0,24% | - |