25,850€
-0,69%
Echtzeit-Aktienkurs SSR Mining Inc.
Bid:
Ask:
Aktienkurse zur SSR Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 25,81 | 26,27 | 25,22 | 25,88 | -0,58% | - |
| 21.05.2026 | 26,23 | 26,51 | 25,63 | 26,03 | -1,55% | 2.250,00 |
| 20.05.2026 | 25,43 | 26,62 | 25,39 | 26,44 | 3,65% | 9.706,00 |
| 19.05.2026 | 26,49 | 26,52 | 25,07 | 25,51 | -3,08% | 4.560,00 |
| 18.05.2026 | 26,80 | 27,66 | 26,28 | 26,32 | -2,55% | 4.370,00 |
| 15.05.2026 | 27,40 | 28,49 | 26,59 | 27,01 | -7,96% | 14.978,00 |
| 14.05.2026 | 29,61 | 29,93 | 28,59 | 29,35 | -1,15% | 22.200,00 |
| 13.05.2026 | 30,45 | 30,56 | 29,46 | 29,69 | -2,50% | 10.077,00 |
| 12.05.2026 | 29,43 | 30,64 | 28,51 | 30,45 | 3,15% | 7.350,00 |
| 11.05.2026 | 28,74 | 30,77 | 28,30 | 29,52 | 1,67% | 20.160,00 |
| 08.05.2026 | 28,13 | 29,33 | 27,76 | 29,03 | 4,14% | 18.760,00 |
| 07.05.2026 | 28,06 | 29,45 | 27,77 | 27,88 | 0,45% | 3.025,00 |
| 06.05.2026 | 26,10 | 29,05 | 26,06 | 27,75 | 14,95% | 5.120,00 |
| 05.05.2026 | 24,38 | 24,95 | 24,05 | 24,14 | -0,31% | 15.050,00 |
| 04.05.2026 | 24,86 | 25,06 | 24,20 | 24,22 | -1,40% | 16.359,00 |
| 30.04.2026 | 24,31 | 25,20 | 24,20 | 24,56 | 1,82% | 2.594,00 |
| 29.04.2026 | 25,16 | 25,27 | 24,04 | 24,12 | -3,38% | 6.648,00 |
| 28.04.2026 | 26,15 | 26,15 | 24,64 | 24,97 | -4,88% | 8.960,00 |
| 27.04.2026 | 26,12 | 26,42 | 25,53 | 26,25 | 0,65% | 11.553,00 |
| 24.04.2026 | 25,41 | 26,10 | 25,11 | 26,08 | 2,03% | 1.800,00 |
| 23.04.2026 | 25,85 | 26,12 | 24,90 | 25,56 | -2,07% | 14.150,00 |
| 22.04.2026 | 26,21 | 26,43 | 25,82 | 26,10 | 2,45% | 42.112,00 |
| 21.04.2026 | 26,86 | 27,19 | 25,47 | 25,47 | -5,98% | 8.360,00 |
| 20.04.2026 | 26,36 | 27,26 | 26,24 | 27,09 | 0,39% | 440,00 |
| 17.04.2026 | 26,55 | 27,42 | 26,40 | 26,99 | 2,08% | 3.966,00 |
| 16.04.2026 | 26,75 | 27,03 | 26,38 | 26,44 | 0,11% | - |
| 15.04.2026 | 27,80 | 27,84 | 26,40 | 26,41 | -5,24% | 1.860,00 |
| 14.04.2026 | 27,63 | 27,89 | 27,03 | 27,87 | 2,20% | 5.235,00 |
| 13.04.2026 | 27,68 | 28,01 | 27,08 | 27,27 | -3,49% | - |
| 10.04.2026 | 28,64 | 29,41 | 28,00 | 28,25 | -1,05% | 10.830,00 |
| 09.04.2026 | 29,79 | 31,22 | 28,11 | 28,55 | -5,07% | - |
| 08.04.2026 | 29,41 | 30,40 | 29,01 | 30,08 | 6,99% | 12.526,00 |
| 07.04.2026 | 27,35 | 28,12 | 27,01 | 28,11 | 2,65% | 18.179,00 |
| 02.04.2026 | 26,20 | 27,61 | 25,44 | 27,39 | 0,74% | 11.313,00 |
| 01.04.2026 | 25,41 | 28,20 | 25,41 | 27,19 | 6,82% | 42.708,00 |
| 31.03.2026 | 23,49 | 25,50 | 23,14 | 25,45 | 11,28% | 22.428,00 |
| 30.03.2026 | 22,93 | 23,76 | 22,46 | 22,87 | -0,54% | 13.200,00 |
| 27.03.2026 | 22,15 | 23,43 | 21,20 | 23,00 | 7,18% | 30.105,00 |
| 26.03.2026 | 22,11 | 22,91 | 21,38 | 21,46 | -5,09% | - |
| 25.03.2026 | 22,20 | 23,04 | 21,91 | 22,61 | 5,07% | 19.529,00 |
| 24.03.2026 | 20,50 | 21,77 | 20,37 | 21,52 | 2,87% | 740,00 |
| 23.03.2026 | 18,45 | 21,45 | 18,01 | 20,92 | 5,01% | 12.528,00 |
| 20.03.2026 | 20,70 | 21,52 | 19,54 | 19,92 | -4,42% | 12.220,00 |
| 19.03.2026 | 21,76 | 21,87 | 19,98 | 20,84 | -7,25% | 11.882,00 |
| 18.03.2026 | 24,68 | 24,73 | 22,36 | 22,47 | -8,30% | 16.746,00 |
| 17.03.2026 | 24,55 | 25,18 | 24,28 | 24,51 | -0,69% | 78,00 |
| 16.03.2026 | 24,54 | 25,34 | 23,84 | 24,68 | 0,12% | 1.280,00 |
| 13.03.2026 | 25,47 | 25,84 | 24,46 | 24,65 | -3,79% | 5.600,00 |
| 12.03.2026 | 26,17 | 26,89 | 25,57 | 25,62 | -2,20% | 1.460,00 |
| 11.03.2026 | 26,52 | 26,81 | 24,89 | 26,19 | -1,54% | 1.350,00 |
| 10.03.2026 | 26,11 | 27,17 | 25,88 | 26,60 | 1,66% | 4.746,00 |
| 09.03.2026 | 25,50 | 26,17 | 24,07 | 26,17 | -0,53% | 16.162,00 |
| 06.03.2026 | 27,39 | 27,49 | 25,83 | 26,31 | -2,18% | 19.900,00 |
| 05.03.2026 | 28,55 | 29,08 | 25,95 | 26,89 | -5,85% | 2.366,00 |
| 04.03.2026 | 25,21 | 29,34 | 25,17 | 28,56 | 14,68% | 10.120,00 |
| 03.03.2026 | 26,61 | 26,67 | 24,10 | 24,91 | -8,87% | 9.377,00 |
| 02.03.2026 | 27,50 | 28,25 | 26,22 | 27,33 | 0,29% | 3.570,00 |
| 27.02.2026 | 27,23 | 27,59 | 26,79 | 27,25 | 0,15% | 11.340,00 |
| 26.02.2026 | 25,92 | 27,43 | 25,48 | 27,21 | 5,34% | 4.469,00 |
| 25.02.2026 | 26,45 | 26,63 | 25,66 | 25,83 | -0,77% | 16.200,00 |
| 24.02.2026 | 25,44 | 26,27 | 24,79 | 26,03 | 1,28% | 9.208,00 |
| 23.02.2026 | 26,18 | 26,83 | 25,58 | 25,70 | -0,58% | 15.376,00 |
| 20.02.2026 | 24,87 | 25,94 | 24,19 | 25,85 | 4,63% | 46.727,00 |
| 19.02.2026 | 22,87 | 25,21 | 22,11 | 24,71 | 9,46% | 8.576,00 |
| 18.02.2026 | 23,25 | 23,84 | 21,36 | 22,57 | 3,27% | 644,00 |
| 17.02.2026 | 22,95 | 23,14 | 21,60 | 21,86 | -6,22% | 27.350,00 |
| 16.02.2026 | 23,54 | 23,69 | 23,27 | 23,31 | -1,60% | - |
| 13.02.2026 | 22,09 | 23,76 | 21,99 | 23,69 | 8,05% | 17.984,00 |
| 12.02.2026 | 23,09 | 23,37 | 21,85 | 21,92 | -5,50% | 11.613,00 |
| 11.02.2026 | 22,53 | 23,21 | 22,06 | 23,20 | 3,53% | 10.450,00 |
| 10.02.2026 | 21,50 | 22,64 | 21,34 | 22,41 | 3,06% | - |
| 09.02.2026 | 21,05 | 21,76 | 20,33 | 21,74 | 6,33% | 6.650,00 |
| 06.02.2026 | 19,45 | 20,48 | 19,17 | 20,45 | 6,90% | 19.450,00 |
| 05.02.2026 | 19,68 | 20,12 | 19,06 | 19,13 | -6,43% | 27.238,00 |
| 04.02.2026 | 21,40 | 21,57 | 19,53 | 20,44 | -0,29% | 2.350,00 |
| 03.02.2026 | 20,03 | 20,91 | 19,67 | 20,50 | 6,39% | 27.879,00 |
| 02.02.2026 | 17,45 | 19,80 | 17,15 | 19,27 | 0,08% | 28.831,00 |
| 30.01.2026 | 21,12 | 21,41 | 19,07 | 19,25 | -14,13% | 28.149,00 |
| 29.01.2026 | 23,83 | 24,08 | 21,88 | 22,42 | -4,92% | 33.467,00 |
| 28.01.2026 | 23,30 | 24,06 | 22,83 | 23,58 | 1,57% | 2.654,00 |
| 27.01.2026 | 23,25 | 23,77 | 21,67 | 23,22 | 1,95% | 20.397,00 |
| 26.01.2026 | 22,85 | 23,64 | 22,70 | 22,77 | 2,85% | 12.481,00 |
| 23.01.2026 | 22,40 | 22,86 | 21,62 | 22,14 | -0,16% | 28.366,00 |
| 22.01.2026 | 20,11 | 22,21 | 19,73 | 22,18 | 12,02% | 23.769,00 |
| 21.01.2026 | 21,20 | 21,43 | 19,66 | 19,80 | -4,65% | 7.720,00 |
| 20.01.2026 | 20,16 | 20,98 | 19,90 | 20,76 | 2,27% | 4.900,00 |
| 19.01.2026 | 20,06 | 20,41 | 19,91 | 20,30 | 2,90% | 13.307,00 |
| 16.01.2026 | 20,21 | 20,72 | 19,39 | 19,73 | -4,09% | 3.810,00 |
| 15.01.2026 | 19,85 | 20,80 | 19,85 | 20,57 | 0,59% | 2.195,00 |
| 14.01.2026 | 20,90 | 21,32 | 20,19 | 20,45 | -0,15% | 15.621,00 |
| 13.01.2026 | 19,64 | 21,23 | 19,56 | 20,48 | 4,43% | 17.340,00 |
| 12.01.2026 | 19,25 | 20,18 | 19,25 | 19,61 | 4,10% | 11.430,00 |
| 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 |