19,170€
6,44%
Echtzeit-Aktienkurs SSR Mining Inc.
Bid:
Ask:
Aktienkurse zur SSR Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 18,71 | 19,23 | 18,56 | 19,15 | 3,07% | 525,00 |
| 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% | - |
| 15.08.2025 | 13,88 | 14,35 | 13,62 | 14,35 | 3,95% | 125,00 |
| 14.08.2025 | 13,98 | 14,23 | 13,76 | 13,80 | -1,22% | - |
| 13.08.2025 | 13,94 | 14,10 | 13,76 | 13,97 | 1,16% | 130,00 |
| 12.08.2025 | 13,50 | 13,86 | 13,32 | 13,81 | 2,96% | - |
| 11.08.2025 | 12,94 | 13,41 | 12,65 | 13,41 | 2,76% | 400,00 |
| 08.08.2025 | 12,76 | 13,09 | 12,67 | 13,05 | 2,55% | 200,00 |
| 07.08.2025 | 13,05 | 13,31 | 12,57 | 12,73 | -2,68% | 1.200,00 |
| 06.08.2025 | 11,56 | 13,14 | 11,25 | 13,08 | 16,46% | 530,00 |
| 05.08.2025 | 10,90 | 11,23 | 10,74 | 11,23 | 3,29% | 800,00 |
| 04.08.2025 | 10,48 | 10,87 | 10,48 | 10,87 | 4,27% | - |
| 01.08.2025 | 10,48 | 10,64 | 10,26 | 10,43 | -0,39% | - |
| 31.07.2025 | 10,63 | 10,79 | 10,38 | 10,47 | -0,80% | - |
| 30.07.2025 | 10,61 | 10,76 | 10,47 | 10,55 | -0,72% | - |
| 29.07.2025 | 10,57 | 10,73 | 10,47 | 10,63 | 0,85% | - |
| 28.07.2025 | 10,67 | 10,71 | 10,40 | 10,54 | -0,89% | - |
| 25.07.2025 | 10,68 | 10,90 | 10,50 | 10,63 | -0,41% | 390,00 |
| 24.07.2025 | 10,73 | 10,81 | 10,51 | 10,68 | -1,21% | 1.500,00 |
| 23.07.2025 | 10,94 | 11,11 | 10,76 | 10,81 | -1,34% | - |
| 22.07.2025 | 10,64 | 11,04 | 10,58 | 10,96 | 2,50% | - |
| 21.07.2025 | 10,20 | 10,80 | 10,18 | 10,69 | 5,32% | 240,00 |
| 18.07.2025 | 10,47 | 10,51 | 10,07 | 10,15 | -2,92% | - |
| 17.07.2025 | 10,62 | 10,72 | 10,25 | 10,45 | -1,97% | 200,00 |
| 16.07.2025 | 11,17 | 11,25 | 10,66 | 10,66 | -4,01% | - |
| 15.07.2025 | 11,05 | 11,19 | 10,77 | 11,11 | 1,93% | - |
| 14.07.2025 | 10,89 | 11,17 | 10,84 | 10,90 | 0,75% | 450,00 |
| 11.07.2025 | 10,72 | 10,93 | 10,61 | 10,82 | 1,90% | 310,00 |
| 10.07.2025 | 10,59 | 10,68 | 10,40 | 10,62 | 0,54% | 300,00 |
| 09.07.2025 | 10,36 | 10,63 | 10,35 | 10,56 | 0,81% | 400,00 |
| 08.07.2025 | 11,47 | 11,50 | 10,43 | 10,47 | -8,85% | 1.000,00 |
| 07.07.2025 | 11,04 | 11,50 | 10,90 | 11,49 | 2,18% | 700,00 |
| 04.07.2025 | 11,19 | 11,29 | 11,13 | 11,25 | 0,24% | 160,00 |
| 03.07.2025 | 11,19 | 11,43 | 10,94 | 11,22 | 0,56% | 4.430,00 |
| 02.07.2025 | 10,77 | 11,18 | 10,70 | 11,16 | 3,53% | 15.200,00 |
| 01.07.2025 | 10,92 | 11,05 | 10,63 | 10,78 | -0,42% | 3.512,00 |
| 30.06.2025 | 10,62 | 10,84 | 10,48 | 10,82 | 2,92% | - |
| 27.06.2025 | 10,62 | 10,67 | 10,28 | 10,51 | -2,61% | - |
| 26.06.2025 | 10,60 | 10,83 | 10,54 | 10,80 | 1,52% | 2.400,00 |
| 25.06.2025 | 10,68 | 10,87 | 10,42 | 10,63 | 0,03% | 350,00 |
| 24.06.2025 | 10,99 | 11,23 | 10,45 | 10,63 | -5,58% | 7.000,00 |
| 23.06.2025 | 10,99 | 11,43 | 10,98 | 11,26 | 1,73% | - |
| 20.06.2025 | 11,00 | 11,68 | 10,99 | 11,07 | -2,26% | - |
| 19.06.2025 | 11,40 | 11,44 | 11,29 | 11,32 | -0,63% | 400,00 |
| 18.06.2025 | 11,18 | 11,58 | 11,13 | 11,40 | 1,71% | 1.000,00 |
| 17.06.2025 | 11,18 | 11,34 | 10,95 | 11,20 | 0,25% | - |
| 16.06.2025 | 10,94 | 11,42 | 10,84 | 11,18 | 1,52% | - |
| 13.06.2025 | 10,95 | 11,16 | 10,75 | 11,01 | 2,56% | - |
| 12.06.2025 | 10,92 | 10,92 | 10,64 | 10,73 | -0,32% | - |
| 11.06.2025 | 10,86 | 11,01 | 10,66 | 10,77 | -0,26% | - |
| 10.06.2025 | 11,14 | 11,34 | 10,74 | 10,80 | -3,55% | - |
| 09.06.2025 | 11,20 | 11,43 | 11,13 | 11,19 | 0,08% | - |
| 06.06.2025 | 11,26 | 11,71 | 11,03 | 11,18 | 0,39% | 400,00 |
| 05.06.2025 | 10,79 | 11,47 | 10,69 | 11,14 | 3,15% | - |
| 04.06.2025 | 11,10 | 11,21 | 10,23 | 10,80 | -2,28% | 80,00 |
| 03.06.2025 | 10,97 | 11,15 | 10,84 | 11,05 | -0,28% | - |
| 02.06.2025 | 10,54 | 11,16 | 10,43 | 11,08 | 6,33% | - |
| 30.05.2025 | 10,28 | 10,50 | 10,10 | 10,42 | 0,87% | - |
| 29.05.2025 | 10,45 | 10,54 | 10,21 | 10,33 | -0,57% | - |
| 28.05.2025 | 10,15 | 10,40 | 10,08 | 10,39 | 2,71% | - |
| 27.05.2025 | 9,96 | 10,34 | 9,73 | 10,12 | -0,92% | - |
| 26.05.2025 | 10,08 | 10,26 | 10,00 | 10,21 | 0,78% | - |
| 23.05.2025 | 10,03 | 10,13 | 9,83 | 10,13 | 2,36% | 150,00 |
| 22.05.2025 | 10,11 | 10,23 | 9,67 | 9,90 | -1,92% | - |
| 21.05.2025 | 9,91 | 10,11 | 9,90 | 10,09 | 1,43% | 6.126,00 |
| 20.05.2025 | 9,52 | 9,95 | 9,49 | 9,95 | 3,04% | - |
| 19.05.2025 | 9,71 | 9,79 | 9,48 | 9,66 | 0,21% | - |
| 16.05.2025 | 9,72 | 9,73 | 9,45 | 9,64 | -1,51% | - |
| 15.05.2025 | 8,95 | 9,80 | 8,92 | 9,79 | 6,45% | 1.000,00 |
| 14.05.2025 | 9,36 | 9,40 | 9,09 | 9,19 | -2,46% | 1.000,00 |
| 13.05.2025 | 9,59 | 9,65 | 9,36 | 9,42 | -1,14% | - |
| 12.05.2025 | 10,24 | 10,29 | 9,42 | 9,53 | -7,52% | - |
| 09.05.2025 | 9,64 | 10,31 | 9,60 | 10,31 | 7,30% | - |
| 08.05.2025 | 9,96 | 9,98 | 9,47 | 9,61 | -2,98% | - |
| 07.05.2025 | 9,64 | 10,18 | 9,34 | 9,90 | 2,98% | 3.800,00 |
| 06.05.2025 | 9,35 | 9,62 | 9,31 | 9,62 | 3,97% | - |
| 05.05.2025 | 8,86 | 9,29 | 8,86 | 9,25 | 4,39% | - |
| 02.05.2025 | 9,07 | 9,09 | 8,71 | 8,86 | -5,79% | - |
| 30.04.2025 | 9,07 | 9,43 | 9,01 | 9,40 | 2,07% | - |
| 29.04.2025 | 9,18 | 9,28 | 9,01 | 9,21 | -0,97% | 500,00 |
| 28.04.2025 | 8,97 | 9,30 | 8,90 | 9,30 | 3,14% | - |
| 25.04.2025 | 8,92 | 9,14 | 8,79 | 9,02 | -0,27% | - |
| 24.04.2025 | 8,97 | 9,14 | 8,79 | 9,04 | 1,57% | - |