10,312$
5,66%
Echtzeit-Aktienkurs SSR Mining Inc.
Bid:
Ask:
Aktienkurse zur SSR Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2025 | 9,79 | 10,33 | 9,77 | 10,31 | 5,66% | - |
| 04.03.2025 | 9,69 | 9,88 | 9,37 | 9,76 | 2,09% | 2.347.487,00 |
| 03.03.2025 | 9,99 | 10,19 | 9,47 | 9,56 | -4,30% | 2.375.748,00 |
| 28.02.2025 | 9,97 | 10,03 | 9,81 | 9,99 | -1,14% | 1.933.767,00 |
| 27.02.2025 | 10,32 | 10,40 | 9,99 | 10,11 | -3,67% | 2.096.285,00 |
| 26.02.2025 | 10,25 | 10,65 | 10,18 | 10,49 | 2,44% | 2.294.038,00 |
| 25.02.2025 | 10,31 | 10,41 | 10,04 | 10,24 | -2,20% | 2.363.404,00 |
| 24.02.2025 | 10,41 | 10,71 | 10,18 | 10,47 | 2,35% | 3.293.100,00 |
| 21.02.2025 | 10,42 | 10,54 | 10,22 | 10,23 | -2,57% | 3.347.981,00 |
| 20.02.2025 | 10,50 | 10,91 | 10,47 | 10,50 | -0,19% | 3.810.970,00 |
| 19.02.2025 | 9,08 | 10,63 | 8,96 | 10,52 | 12,75% | 6.137.352,00 |
| 18.02.2025 | 9,33 | 9,46 | 9,24 | 9,33 | 1,17% | 3.693.613,00 |
| 17.02.2025 | 9,23 | 9,26 | 9,17 | 9,22 | 0,90% | - |
| 14.02.2025 | 9,45 | 9,45 | 9,07 | 9,14 | -2,14% | 2.573.182,00 |
| 13.02.2025 | 9,22 | 9,40 | 9,14 | 9,34 | 1,30% | 1.887.361,00 |
| 12.02.2025 | 9,02 | 9,34 | 9,01 | 9,22 | 1,54% | 2.004.359,00 |
| 11.02.2025 | 9,02 | 9,33 | 8,94 | 9,08 | -1,41% | 2.656.352,00 |
| 10.02.2025 | 9,29 | 9,40 | 9,11 | 9,21 | 2,22% | 2.996.057,00 |
| 07.02.2025 | 9,15 | 9,38 | 8,99 | 9,01 | -1,21% | 2.877.650,00 |
| 06.02.2025 | 9,10 | 9,25 | 9,02 | 9,12 | 0,11% | 3.127.061,00 |
| 05.02.2025 | 8,44 | 9,60 | 8,40 | 9,11 | 11,23% | 6.161.475,00 |
| 04.02.2025 | 8,15 | 8,26 | 8,00 | 8,19 | 1,87% | 2.267.850,00 |
| 03.02.2025 | 7,96 | 8,20 | 7,91 | 8,04 | 0,12% | 2.224.575,00 |
| 31.01.2025 | 8,14 | 8,17 | 7,97 | 8,03 | -1,59% | 3.235.904,00 |
| 30.01.2025 | 8,00 | 8,31 | 7,98 | 8,16 | 4,35% | 2.339.399,00 |
| 29.01.2025 | 7,66 | 7,99 | 7,64 | 7,82 | 2,22% | 1.989.371,00 |
| 28.01.2025 | 7,67 | 7,75 | 7,56 | 7,65 | 0,53% | 1.847.210,00 |
| 27.01.2025 | 7,86 | 7,89 | 7,57 | 7,61 | -5,11% | 1.631.069,00 |
| 24.01.2025 | 8,02 | 8,15 | 7,91 | 8,02 | 1,91% | 2.049.389,00 |
| 23.01.2025 | 7,67 | 7,91 | 7,66 | 7,87 | 0,90% | 2.134.005,00 |
| 22.01.2025 | 7,89 | 8,01 | 7,75 | 7,80 | -0,51% | 2.353.853,00 |
| 21.01.2025 | 7,69 | 7,96 | 7,69 | 7,84 | 2,89% | 1.759.586,00 |
| 17.01.2025 | 7,65 | 7,74 | 7,58 | 7,62 | -0,91% | 2.915.218,00 |
| 16.01.2025 | 7,48 | 7,79 | 7,42 | 7,69 | 3,92% | 3.117.166,00 |
| 15.01.2025 | 7,54 | 7,54 | 7,22 | 7,40 | 0,27% | 1.597.077,00 |
| 14.01.2025 | 7,05 | 7,43 | 7,03 | 7,38 | 4,61% | 2.053.669,00 |
| 13.01.2025 | 7,32 | 7,32 | 7,05 | 7,06 | -4,92% | 2.154.498,00 |
| 10.01.2025 | 7,56 | 7,65 | 7,40 | 7,42 | -0,93% | 2.948.329,00 |
| 08.01.2025 | 7,19 | 7,51 | 7,12 | 7,49 | 4,90% | 2.876.359,00 |
| 07.01.2025 | 7,31 | 7,48 | 7,09 | 7,14 | -0,14% | 3.407.229,00 |
| 06.01.2025 | 7,14 | 7,27 | 7,04 | 7,15 | 0,42% | 3.622.447,00 |
| 03.01.2025 | 7,19 | 7,20 | 7,08 | 7,12 | -0,84% | 1.763.062,00 |
| 02.01.2025 | 7,04 | 7,31 | 7,00 | 7,18 | 3,16% | 2.911.348,00 |
| 31.12.2024 | 6,86 | 7,04 | 6,84 | 6,96 | 1,46% | 1.971.000,00 |
| 30.12.2024 | 7,00 | 7,01 | 6,79 | 6,86 | -2,83% | 3.005.511,00 |
| 27.12.2024 | 6,92 | 7,09 | 6,87 | 7,06 | 1,00% | 2.181.898,00 |
| 26.12.2024 | 7,15 | 7,15 | 6,98 | 6,99 | -2,24% | 1.682.584,00 |
| 24.12.2024 | 7,16 | 7,18 | 7,04 | 7,15 | 0,42% | 1.507.191,00 |
| 23.12.2024 | 6,91 | 7,13 | 6,87 | 7,12 | 2,45% | 3.004.703,00 |
| 20.12.2024 | 6,90 | 7,16 | 6,84 | 6,95 | 1,16% | 6.609.886,00 |
| 19.12.2024 | 6,99 | 7,07 | 6,85 | 6,87 | -0,72% | 4.145.896,00 |
| 18.12.2024 | 7,23 | 7,34 | 6,87 | 6,92 | -4,55% | 4.585.587,00 |
| 17.12.2024 | 7,32 | 7,37 | 7,20 | 7,25 | -2,16% | 3.026.771,00 |
| 16.12.2024 | 7,48 | 7,48 | 7,18 | 7,41 | -0,40% | 2.982.940,00 |
| 13.12.2024 | 7,53 | 7,63 | 7,26 | 7,44 | -2,87% | 3.450.230,00 |
| 12.12.2024 | 7,95 | 8,06 | 7,64 | 7,66 | -5,67% | 2.646.733,00 |
| 11.12.2024 | 7,63 | 8,33 | 7,61 | 8,12 | 7,69% | 4.815.268,00 |
| 10.12.2024 | 7,23 | 7,71 | 7,18 | 7,54 | 5,60% | 4.158.708,00 |
| 09.12.2024 | 6,54 | 7,32 | 6,52 | 7,14 | 12,44% | 4.504.160,00 |
| 06.12.2024 | 6,13 | 6,57 | 6,03 | 6,35 | 4,27% | 3.089.391,00 |
| 05.12.2024 | 6,05 | 6,13 | 6,00 | 6,09 | 1,16% | 1.410.792,00 |
| 04.12.2024 | 5,98 | 6,04 | 5,92 | 6,02 | 0,33% | 2.106.683,00 |
| 03.12.2024 | 5,75 | 6,05 | 5,75 | 6,00 | 5,26% | 1.380.234,00 |
| 02.12.2024 | 5,78 | 5,79 | 5,68 | 5,70 | -1,89% | 1.047.278,00 |
| 29.11.2024 | 5,86 | 5,90 | 5,79 | 5,81 | 0,87% | 505.323,00 |
| 27.11.2024 | 5,78 | 5,85 | 5,74 | 5,76 | 1,05% | 1.052.089,00 |
| 26.11.2024 | 5,76 | 5,76 | 5,65 | 5,70 | -1,04% | 932.865,00 |
| 25.11.2024 | 5,73 | 5,85 | 5,65 | 5,76 | -2,54% | 1.452.254,00 |
| 22.11.2024 | 6,01 | 6,01 | 5,90 | 5,91 | -1,34% | 1.264.023,00 |
| 21.11.2024 | 5,80 | 6,01 | 5,73 | 5,99 | 4,54% | 1.743.181,00 |
| 20.11.2024 | 5,74 | 5,78 | 5,67 | 5,73 | -1,21% | 1.182.493,00 |
| 19.11.2024 | 5,68 | 5,82 | 5,58 | 5,80 | 3,02% | 1.527.564,00 |
| 18.11.2024 | 5,67 | 5,80 | 5,60 | 5,63 | 2,18% | 2.955.513,00 |
| 15.11.2024 | 5,60 | 5,70 | 5,50 | 5,51 | 0,00% | 2.012.570,00 |
| 14.11.2024 | 5,26 | 5,55 | 5,26 | 5,51 | 2,42% | 5.109.753,00 |
| 13.11.2024 | 5,43 | 5,49 | 5,32 | 5,38 | 1,13% | 2.118.267,00 |
| 12.11.2024 | 5,43 | 5,52 | 5,24 | 5,32 | -3,71% | 2.186.674,00 |
| 11.11.2024 | 5,43 | 5,58 | 5,42 | 5,53 | -3,07% | 2.841.955,00 |
| 08.11.2024 | 5,21 | 5,70 | 5,21 | 5,70 | 7,95% | 4.027.728,00 |
| 07.11.2024 | 5,99 | 5,99 | 5,06 | 5,28 | -14,01% | 6.780.539,00 |
| 06.11.2024 | 5,87 | 6,21 | 5,78 | 6,14 | 1,32% | 2.821.642,00 |
| 05.11.2024 | 6,16 | 6,23 | 6,01 | 6,06 | -0,66% | 1.310.697,00 |
| 04.11.2024 | 6,18 | 6,26 | 6,08 | 6,10 | -0,65% | 1.044.143,00 |
| 01.11.2024 | 6,23 | 6,26 | 6,12 | 6,14 | -0,49% | 2.208.128,00 |
| 31.10.2024 | 6,23 | 6,25 | 6,03 | 6,17 | -2,22% | 3.083.315,00 |
| 30.10.2024 | 6,39 | 6,39 | 6,19 | 6,31 | -1,25% | 1.658.114,00 |
| 29.10.2024 | 6,40 | 6,60 | 6,32 | 6,39 | 0,71% | 1.940.119,00 |
| 28.10.2024 | 6,18 | 6,45 | 6,13 | 6,35 | 3,17% | 2.122.855,00 |
| 25.10.2024 | 6,34 | 6,38 | 6,12 | 6,15 | -4,06% | 2.248.689,00 |
| 24.10.2024 | 6,51 | 6,52 | 6,15 | 6,41 | -0,77% | 2.707.181,00 |
| 23.10.2024 | 6,50 | 6,50 | 6,31 | 6,46 | -1,07% | 2.521.491,00 |
| 22.10.2024 | 6,33 | 6,58 | 6,31 | 6,53 | 4,82% | 2.225.723,00 |
| 21.10.2024 | 6,38 | 6,44 | 6,15 | 6,23 | -0,16% | 2.253.316,00 |
| 18.10.2024 | 5,90 | 6,30 | 5,90 | 6,24 | 7,22% | 2.522.991,00 |
| 17.10.2024 | 5,88 | 5,96 | 5,78 | 5,82 | -1,02% | 1.170.864,00 |
| 16.10.2024 | 5,98 | 6,07 | 5,87 | 5,88 | -0,17% | 1.505.110,00 |
| 15.10.2024 | 5,72 | 5,90 | 5,64 | 5,89 | 2,61% | 1.704.532,00 |
| 14.10.2024 | 5,85 | 5,85 | 5,69 | 5,74 | -1,88% | 1.068.937,00 |
| 11.10.2024 | 5,79 | 5,91 | 5,76 | 5,85 | 1,92% | 1.235.761,00 |
| 10.10.2024 | 5,46 | 5,75 | 5,41 | 5,74 | 5,51% | 2.274.630,00 |