27,825€
-0,80%
Echtzeit-Aktienkurs SSR Mining Inc.
Bid:
Ask:
Aktienkurse zur SSR Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 28,06 | 28,68 | 27,47 | 27,83 | -1,10% | 23.716,00 |
| 19.10.2026 | 28,73 | 28,74 | 27,99 | 28,14 | -0,76% | 3.615,00 |
| 16.10.2026 | 28,38 | 28,72 | 27,90 | 28,35 | 0,12% | 1.950,00 |
| 15.10.2026 | 27,53 | 28,34 | 27,16 | 28,32 | 2,87% | 2.700,00 |
| 14.10.2026 | 29,23 | 29,78 | 27,08 | 27,53 | -6,85% | 6.250,00 |
| 13.10.2026 | 31,90 | 32,08 | 28,92 | 29,55 | -6,97% | 34.600,00 |
| 12.10.2026 | 31,74 | 31,93 | 31,18 | 31,77 | 0,21% | 4.410,00 |
| 09.10.2026 | 30,46 | 31,93 | 30,45 | 31,70 | 5,81% | 2.164,00 |
| 08.10.2026 | 29,24 | 30,19 | 28,99 | 29,96 | 2,41% | 2.076,00 |
| 07.10.2026 | 30,05 | 30,27 | 28,99 | 29,26 | -3,85% | 1.715,00 |
| 06.10.2026 | 29,90 | 30,85 | 29,65 | 30,43 | 0,75% | 14.280,00 |
| 05.10.2026 | 29,44 | 30,42 | 29,39 | 30,20 | 2,06% | 720,00 |
| 02.10.2026 | 29,87 | 30,49 | 29,40 | 29,59 | -0,20% | - |
| 01.10.2026 | 29,88 | 30,25 | 28,81 | 29,65 | 0,78% | 22.350,00 |
| 30.09.2026 | 29,70 | 30,81 | 29,25 | 29,42 | -1,74% | 8.000,00 |
| 29.09.2026 | 29,91 | 30,84 | 29,53 | 29,94 | 0,57% | 23.050,00 |
| 28.09.2026 | 29,98 | 30,46 | 29,36 | 29,77 | -4,99% | 2.300,00 |
| 25.09.2026 | 31,41 | 32,09 | 30,51 | 31,34 | -0,51% | - |
| 24.09.2026 | 31,76 | 31,84 | 30,66 | 31,50 | -1,22% | 9.430,00 |
| 23.09.2026 | 33,02 | 33,14 | 31,73 | 31,89 | -4,75% | 25.822,00 |
| 22.09.2026 | 31,62 | 33,77 | 31,21 | 33,48 | 4,89% | 228,00 |
| 21.09.2026 | 31,49 | 32,08 | 31,23 | 31,92 | 0,92% | 550,00 |
| 18.09.2026 | 31,73 | 32,07 | 31,20 | 31,63 | 0,40% | 2.500,00 |
| 17.09.2026 | 31,02 | 32,12 | 31,02 | 31,50 | 2,57% | 1.014,00 |
| 16.09.2026 | 30,99 | 31,32 | 30,12 | 30,71 | 0,71% | - |
| 15.09.2026 | 30,29 | 30,59 | 29,63 | 30,50 | 1,14% | - |
| 14.09.2026 | 31,16 | 31,18 | 29,81 | 30,15 | -3,54% | 3.040,00 |
| 11.09.2026 | 31,24 | 32,24 | 31,02 | 31,26 | 0,24% | 5.400,00 |
| 10.09.2026 | 32,69 | 32,71 | 30,96 | 31,18 | -3,57% | 1.895,00 |
| 09.09.2026 | 32,29 | 32,82 | 31,73 | 32,34 | 1,75% | - |
| 08.09.2026 | 32,12 | 32,18 | 31,35 | 31,78 | -0,22% | 6.839,00 |
| 07.09.2026 | 31,70 | 32,24 | 31,60 | 31,85 | -0,50% | 2.530,00 |
| 04.09.2026 | 33,20 | 33,48 | 32,01 | 32,01 | -4,28% | 5.421,00 |
| 03.09.2026 | 32,83 | 33,82 | 32,71 | 33,44 | 2,67% | 2.730,00 |
| 02.09.2026 | 31,10 | 32,71 | 30,79 | 32,57 | 5,35% | 8.330,00 |
| 01.09.2026 | 32,39 | 32,58 | 30,81 | 30,92 | -4,51% | 15.120,00 |
| 31.08.2026 | 32,32 | 32,43 | 31,50 | 32,38 | 0,56% | 1.878,00 |
| 28.08.2026 | 33,14 | 33,74 | 31,83 | 32,20 | -3,85% | 35.750,00 |
| 27.08.2026 | 32,96 | 33,50 | 31,97 | 33,49 | 2,48% | - |
| 26.08.2026 | 33,65 | 33,66 | 32,64 | 32,68 | -2,62% | 1.240,00 |
| 25.08.2026 | 32,87 | 33,79 | 32,14 | 33,56 | 1,33% | 22.580,00 |
| 24.08.2026 | 32,50 | 33,24 | 32,17 | 33,12 | 2,27% | 10.805,00 |
| 21.08.2026 | 31,85 | 32,85 | 31,54 | 32,38 | 2,39% | 1.480,00 |
| 20.08.2026 | 30,35 | 31,63 | 29,11 | 31,63 | 4,36% | 2.130,00 |
| 19.08.2026 | 26,93 | 30,34 | 26,91 | 30,31 | 10,66% | 6.110,00 |
| 18.08.2026 | 27,97 | 28,18 | 27,21 | 27,39 | -3,27% | 1.140,00 |
| 17.08.2026 | 28,31 | 28,68 | 27,76 | 28,31 | 1,67% | 12.160,00 |
| 14.08.2026 | 27,27 | 28,28 | 27,18 | 27,85 | 0,83% | 1.400,00 |
| 13.08.2026 | 28,06 | 28,14 | 27,17 | 27,62 | -2,14% | 2.375,00 |
| 12.08.2026 | 27,87 | 28,57 | 27,84 | 28,22 | 1,88% | 5.764,00 |
| 11.08.2026 | 26,75 | 27,72 | 26,45 | 27,70 | 1,82% | 28.300,00 |
| 10.08.2026 | 27,21 | 27,82 | 26,81 | 27,21 | -1,05% | 20.400,00 |
| 07.08.2026 | 25,39 | 27,50 | 25,35 | 27,50 | 10,05% | 7.220,00 |
| 06.08.2026 | 25,34 | 25,81 | 24,56 | 24,99 | -0,38% | - |
| 05.08.2026 | 23,09 | 25,52 | 22,84 | 25,08 | 8,76% | 2.990,00 |
| 04.08.2026 | 23,82 | 24,25 | 23,03 | 23,06 | -1,54% | 3.427,00 |
| 03.08.2026 | 22,32 | 23,54 | 21,97 | 23,42 | 5,45% | - |
| 31.07.2026 | 22,81 | 22,91 | 21,79 | 22,21 | -3,98% | 13.300,00 |
| 30.07.2026 | 21,97 | 23,16 | 21,88 | 23,13 | 5,86% | 1.490,00 |
| 29.07.2026 | 22,55 | 22,74 | 21,24 | 21,85 | -2,02% | 3.630,00 |
| 28.07.2026 | 22,71 | 23,02 | 21,76 | 22,30 | -3,82% | - |
| 27.07.2026 | 24,10 | 24,26 | 22,78 | 23,19 | -1,84% | - |
| 24.07.2026 | 23,76 | 24,31 | 23,60 | 23,62 | -1,19% | 18.400,00 |
| 23.07.2026 | 24,52 | 24,58 | 23,28 | 23,91 | -2,88% | 13.703,00 |
| 22.07.2026 | 24,45 | 25,18 | 24,12 | 24,62 | 3,12% | 3.000,00 |
| 21.07.2026 | 22,59 | 23,94 | 22,48 | 23,87 | 8,52% | 2.550,00 |
| 20.07.2026 | 22,50 | 22,86 | 21,83 | 22,00 | -1,59% | - |
| 17.07.2026 | 22,71 | 22,92 | 21,89 | 22,35 | -1,28% | 13.480,00 |
| 16.07.2026 | 23,54 | 23,65 | 22,45 | 22,64 | -4,85% | 16.300,00 |
| 15.07.2026 | 24,17 | 24,53 | 23,11 | 23,80 | -2,30% | 2.700,00 |
| 14.07.2026 | 24,72 | 25,57 | 24,29 | 24,36 | -0,61% | - |
| 13.07.2026 | 24,32 | 24,98 | 24,04 | 24,51 | -2,10% | - |
| 10.07.2026 | 25,64 | 25,71 | 24,70 | 25,03 | -1,88% | 8.800,00 |
| 09.07.2026 | 24,66 | 25,78 | 24,64 | 25,51 | 3,40% | 7.920,00 |
| 08.07.2026 | 26,31 | 26,37 | 23,74 | 24,67 | -5,86% | 8.380,00 |
| 07.07.2026 | 26,12 | 26,98 | 25,83 | 26,21 | -2,07% | - |
| 06.07.2026 | 27,32 | 27,72 | 26,31 | 26,76 | -3,06% | 897,00 |
| 03.07.2026 | 27,28 | 27,97 | 27,06 | 27,61 | 2,98% | 2.340,00 |
| 02.07.2026 | 25,58 | 27,02 | 25,33 | 26,81 | 5,78% | - |
| 01.07.2026 | 24,09 | 26,32 | 24,00 | 25,34 | 2,38% | 15.200,00 |
| 30.06.2026 | 24,61 | 25,44 | 23,94 | 24,75 | -0,36% | - |
| 29.06.2026 | 25,62 | 25,79 | 24,45 | 24,84 | -3,87% | - |
| 26.06.2026 | 24,62 | 26,11 | 24,44 | 25,84 | 3,30% | 10.760,00 |
| 25.06.2026 | 24,86 | 26,22 | 24,66 | 25,02 | 0,20% | 12.000,00 |
| 24.06.2026 | 25,22 | 25,80 | 24,38 | 24,97 | -3,09% | 11.200,00 |
| 23.06.2026 | 26,10 | 26,15 | 25,20 | 25,76 | -4,27% | - |
| 22.06.2026 | 26,68 | 27,16 | 26,00 | 26,91 | 0,56% | 22.500,00 |
| 19.06.2026 | 26,41 | 26,90 | 26,07 | 26,76 | -0,74% | 24.726,00 |
| 18.06.2026 | 28,11 | 28,72 | 26,76 | 26,96 | -2,41% | - |
| 17.06.2026 | 27,50 | 29,18 | 27,28 | 27,63 | 0,77% | - |
| 16.06.2026 | 25,16 | 27,64 | 24,78 | 27,42 | 9,75% | 4.780,00 |
| 15.06.2026 | 24,39 | 25,79 | 24,35 | 24,98 | 6,12% | 6.269,00 |
| 12.06.2026 | 22,59 | 23,68 | 22,31 | 23,54 | 3,59% | - |
| 11.06.2026 | 21,39 | 22,74 | 21,19 | 22,73 | 6,84% | 24.200,00 |
| 10.06.2026 | 21,84 | 22,16 | 21,19 | 21,27 | -4,60% | 25.520,00 |
| 09.06.2026 | 23,23 | 23,31 | 21,35 | 22,30 | -3,36% | 31.562,00 |
| 08.06.2026 | 22,81 | 23,85 | 22,81 | 23,07 | -0,47% | - |
| 05.06.2026 | 24,69 | 25,41 | 23,09 | 23,18 | -8,42% | 45.030,00 |
| 04.06.2026 | 24,88 | 25,92 | 24,86 | 25,31 | 1,63% | 3.075,00 |
| 03.06.2026 | 25,37 | 25,86 | 24,90 | 24,91 | -2,85% | 77.485,00 |