7,094$
2,07%
Echtzeit-Aktienkurs SSR Mining Inc.
Bid:
Ask:
Aktienkurse zur SSR Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.10.2024 | 5,47 | 5,49 | 5,36 | 5,44 | -1,45% | 1.327.794,00 |
| 08.10.2024 | 5,45 | 5,52 | 5,41 | 5,52 | 0,00% | 1.074.523,00 |
| 07.10.2024 | 5,72 | 5,72 | 5,49 | 5,52 | -3,66% | 1.334.600,00 |
| 04.10.2024 | 5,82 | 5,92 | 5,72 | 5,73 | -0,61% | 1.006.495,00 |
| 03.10.2024 | 5,82 | 5,83 | 5,70 | 5,77 | -2,29% | 1.190.890,00 |
| 02.10.2024 | 5,81 | 5,98 | 5,79 | 5,90 | 1,03% | 1.432.810,00 |
| 01.10.2024 | 5,76 | 5,87 | 5,72 | 5,84 | 2,82% | 1.800.333,00 |
| 30.09.2024 | 5,86 | 5,88 | 5,57 | 5,68 | -4,86% | 2.218.895,00 |
| 27.09.2024 | 6,15 | 6,20 | 5,95 | 5,97 | -2,93% | 1.657.021,00 |
| 26.09.2024 | 6,01 | 6,21 | 5,95 | 6,15 | 4,41% | 2.072.798,00 |
| 25.09.2024 | 5,97 | 6,04 | 5,86 | 5,89 | -1,75% | 1.516.349,00 |
| 24.09.2024 | 5,76 | 6,05 | 5,73 | 6,00 | 5,55% | 2.206.064,00 |
| 23.09.2024 | 5,97 | 6,02 | 5,68 | 5,68 | -5,33% | 2.253.205,00 |
| 20.09.2024 | 5,91 | 6,03 | 5,86 | 6,00 | 2,83% | 3.256.846,00 |
| 19.09.2024 | 5,90 | 5,93 | 5,76 | 5,84 | 2,19% | 1.494.038,00 |
| 18.09.2024 | 5,84 | 6,08 | 5,68 | 5,71 | -1,21% | 1.927.039,00 |
| 17.09.2024 | 5,87 | 5,94 | 5,77 | 5,78 | -1,87% | 1.595.461,00 |
| 16.09.2024 | 5,92 | 5,97 | 5,82 | 5,89 | -0,67% | 1.270.198,00 |
| 13.09.2024 | 5,88 | 5,99 | 5,83 | 5,93 | 2,24% | 2.726.386,00 |
| 12.09.2024 | 5,40 | 5,87 | 5,39 | 5,80 | 8,82% | 3.584.305,00 |
| 11.09.2024 | 5,27 | 5,34 | 5,11 | 5,33 | 0,76% | 1.991.934,00 |
| 10.09.2024 | 5,08 | 5,30 | 5,04 | 5,29 | 4,96% | 1.908.591,00 |
| 09.09.2024 | 4,96 | 5,17 | 4,87 | 5,04 | 3,07% | 2.890.085,00 |
| 06.09.2024 | 5,00 | 5,04 | 4,86 | 4,89 | -2,78% | 1.454.185,00 |
| 05.09.2024 | 4,94 | 5,05 | 4,94 | 5,03 | 3,93% | 1.350.222,00 |
| 04.09.2024 | 4,90 | 5,00 | 4,83 | 4,84 | -1,43% | 1.347.975,00 |
| 03.09.2024 | 5,10 | 5,12 | 4,87 | 4,91 | -5,39% | 1.750.699,00 |
| 30.08.2024 | 5,21 | 5,25 | 5,15 | 5,19 | 0,00% | 1.301.778,00 |
| 29.08.2024 | 5,24 | 5,30 | 5,16 | 5,19 | 0,58% | 1.566.922,00 |
| 28.08.2024 | 5,30 | 5,32 | 5,10 | 5,16 | -4,62% | 2.301.721,00 |
| 27.08.2024 | 5,44 | 5,47 | 5,37 | 5,41 | -1,81% | 1.188.432,00 |
| 26.08.2024 | 5,65 | 5,67 | 5,45 | 5,51 | -1,61% | 1.518.575,00 |
| 23.08.2024 | 5,39 | 5,62 | 5,35 | 5,60 | 5,46% | 2.018.743,00 |
| 22.08.2024 | 5,33 | 5,37 | 5,23 | 5,31 | -2,75% | 1.783.000,00 |
| 21.08.2024 | 5,49 | 5,50 | 5,22 | 5,46 | 0,00% | 2.121.670,00 |
| 20.08.2024 | 5,46 | 5,55 | 5,41 | 5,46 | 0,37% | 2.254.435,00 |
| 19.08.2024 | 5,17 | 5,45 | 5,14 | 5,44 | 5,22% | 2.331.335,00 |
| 16.08.2024 | 5,03 | 5,22 | 4,99 | 5,17 | 4,55% | 2.620.408,00 |
| 15.08.2024 | 4,93 | 4,98 | 4,85 | 4,95 | 1,33% | 3.096.638,00 |
| 14.08.2024 | 5,00 | 5,00 | 4,76 | 4,88 | -2,40% | 1.734.299,00 |
| 13.08.2024 | 4,64 | 5,05 | 4,62 | 5,00 | 8,23% | 2.552.527,00 |
| 12.08.2024 | 4,59 | 4,73 | 4,57 | 4,62 | 1,76% | 2.011.315,00 |
| 09.08.2024 | 4,62 | 4,64 | 4,50 | 4,54 | 0,55% | 1.838.398,00 |
| 08.08.2024 | 4,40 | 4,62 | 4,39 | 4,52 | 4,03% | 2.711.043,00 |
| 07.08.2024 | 4,55 | 4,59 | 4,32 | 4,34 | -3,66% | 2.314.163,00 |
| 06.08.2024 | 4,55 | 4,56 | 4,38 | 4,51 | -0,55% | 3.576.404,00 |
| 05.08.2024 | 4,52 | 4,66 | 4,40 | 4,53 | -5,72% | 3.340.820,00 |