13,428$
-0,16%
Echtzeit-Aktienkurs SSR Mining Inc.
Bid:
Ask:
Aktienkurse zur SSR Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 13,17 | 13,48 | 12,82 | 13,45 | 2,05% | 2.671.448,00 |
| 03.07.2025 | 13,01 | 13,45 | 13,00 | 13,18 | 0,15% | 1.806.568,00 |
| 02.07.2025 | 12,88 | 13,19 | 12,65 | 13,16 | 3,62% | 2.610.523,00 |
| 01.07.2025 | 12,97 | 13,04 | 12,52 | 12,70 | -0,31% | 1.867.476,00 |
| 30.06.2025 | 12,31 | 12,77 | 12,31 | 12,74 | 3,49% | 1.711.134,00 |
| 27.06.2025 | 12,26 | 12,38 | 12,04 | 12,31 | -2,61% | 3.539.930,00 |
| 26.06.2025 | 12,48 | 12,67 | 12,35 | 12,64 | 1,94% | 2.108.617,00 |
| 25.06.2025 | 12,32 | 12,47 | 12,11 | 12,40 | 0,32% | 2.523.244,00 |
| 24.06.2025 | 12,61 | 12,65 | 12,10 | 12,36 | -5,14% | 4.298.465,00 |
| 23.06.2025 | 12,75 | 13,20 | 12,68 | 13,03 | 2,28% | 2.161.999,00 |
| 20.06.2025 | 13,03 | 13,46 | 12,73 | 12,74 | -2,52% | 4.175.434,00 |
| 18.06.2025 | 12,89 | 13,33 | 12,79 | 13,07 | 1,63% | 3.430.110,00 |
| 17.06.2025 | 13,02 | 13,02 | 12,65 | 12,86 | -0,54% | 3.448.469,00 |
| 16.06.2025 | 12,72 | 13,23 | 12,59 | 12,93 | 1,73% | 6.975.487,00 |
| 13.06.2025 | 12,55 | 12,90 | 12,36 | 12,71 | 2,25% | 3.289.432,00 |
| 12.06.2025 | 12,55 | 12,62 | 12,37 | 12,43 | 0,40% | 1.634.871,00 |
| 11.06.2025 | 12,39 | 12,52 | 12,25 | 12,38 | 0,41% | 2.494.063,00 |
| 10.06.2025 | 12,86 | 12,88 | 12,26 | 12,33 | -3,60% | 2.017.524,00 |
| 09.06.2025 | 12,76 | 12,96 | 12,70 | 12,79 | 0,39% | 2.417.048,00 |
| 06.06.2025 | 12,93 | 13,33 | 12,56 | 12,74 | -0,16% | 3.554.268,00 |
| 05.06.2025 | 12,68 | 13,18 | 12,60 | 12,76 | 3,66% | 5.396.467,00 |
| 04.06.2025 | 12,56 | 12,68 | 11,67 | 12,31 | -1,99% | 7.356.998,00 |
| 03.06.2025 | 12,49 | 12,60 | 12,33 | 12,56 | -0,95% | 2.408.936,00 |
| 02.06.2025 | 12,10 | 12,75 | 12,08 | 12,68 | 7,19% | 3.139.824,00 |
| 30.05.2025 | 11,70 | 11,89 | 11,60 | 11,83 | 0,77% | 2.064.400,00 |
| 29.05.2025 | 11,81 | 11,89 | 11,58 | 11,74 | 0,00% | 2.982.950,00 |
| 28.05.2025 | 11,52 | 11,75 | 11,39 | 11,74 | 2,44% | 1.748.555,00 |
| 27.05.2025 | 11,29 | 11,73 | 11,27 | 11,46 | -0,52% | 2.750.020,00 |
| 23.05.2025 | 11,41 | 11,52 | 11,17 | 11,52 | 3,23% | 1.946.663,00 |
| 22.05.2025 | 11,32 | 11,40 | 10,90 | 11,16 | -2,28% | 1.943.761,00 |
| 21.05.2025 | 11,33 | 11,47 | 11,22 | 11,42 | 1,69% | 2.285.319,00 |
| 20.05.2025 | 10,82 | 11,23 | 10,78 | 11,23 | 3,50% | 1.749.725,00 |
| 19.05.2025 | 10,85 | 10,90 | 10,66 | 10,85 | 1,02% | 1.193.574,00 |
| 16.05.2025 | 10,63 | 10,76 | 10,54 | 10,74 | -1,83% | 2.047.347,00 |
| 15.05.2025 | 10,47 | 10,96 | 10,47 | 10,94 | 6,63% | 2.274.265,00 |
| 14.05.2025 | 10,34 | 10,40 | 10,19 | 10,26 | -2,75% | 2.006.100,00 |
| 13.05.2025 | 10,63 | 10,69 | 10,42 | 10,55 | -0,19% | 1.476.283,00 |
| 12.05.2025 | 11,09 | 11,21 | 10,43 | 10,57 | -8,80% | 2.787.629,00 |
| 09.05.2025 | 10,81 | 11,61 | 10,81 | 11,59 | 7,51% | 3.009.227,00 |
| 08.05.2025 | 11,10 | 11,10 | 10,70 | 10,78 | -3,75% | 2.236.399,00 |
| 07.05.2025 | 10,87 | 11,57 | 10,57 | 11,20 | 2,56% | 4.235.117,00 |
| 06.05.2025 | 10,65 | 10,94 | 10,57 | 10,92 | 4,20% | 2.967.382,00 |
| 05.05.2025 | 10,29 | 10,52 | 10,10 | 10,48 | 4,49% | 1.656.509,00 |
| 02.05.2025 | 10,19 | 10,22 | 9,88 | 10,03 | -0,30% | 1.761.697,00 |
| 01.05.2025 | 10,41 | 10,42 | 10,01 | 10,06 | -5,45% | 2.167.267,00 |
| 30.04.2025 | 10,32 | 10,70 | 10,32 | 10,64 | 1,43% | 2.020.958,00 |
| 29.04.2025 | 10,50 | 10,58 | 10,28 | 10,49 | -1,32% | 1.730.901,00 |
| 28.04.2025 | 10,17 | 10,63 | 10,17 | 10,63 | 3,71% | 2.284.359,00 |
| 25.04.2025 | 10,00 | 10,34 | 9,95 | 10,25 | -0,49% | 1.675.621,00 |
| 24.04.2025 | 10,36 | 10,39 | 10,11 | 10,30 | 1,98% | 1.893.156,00 |
| 23.04.2025 | 9,99 | 10,36 | 9,98 | 10,10 | -2,70% | 2.627.149,00 |
| 22.04.2025 | 10,77 | 10,81 | 10,37 | 10,38 | -1,52% | 2.694.680,00 |
| 21.04.2025 | 10,99 | 11,16 | 10,28 | 10,54 | -2,77% | 3.596.826,00 |
| 17.04.2025 | 10,92 | 10,96 | 10,74 | 10,84 | -1,28% | 1.779.927,00 |
| 16.04.2025 | 11,12 | 11,30 | 10,84 | 10,98 | 1,57% | 2.897.635,00 |
| 15.04.2025 | 10,97 | 11,02 | 10,71 | 10,81 | -0,55% | 1.545.054,00 |
| 14.04.2025 | 10,50 | 11,00 | 10,50 | 10,87 | 2,07% | 2.420.757,00 |
| 11.04.2025 | 10,52 | 10,82 | 10,52 | 10,65 | 4,62% | 2.528.359,00 |
| 10.04.2025 | 10,00 | 10,46 | 9,97 | 10,18 | 1,50% | 2.145.104,00 |
| 09.04.2025 | 9,91 | 10,31 | 9,47 | 10,03 | 8,20% | 3.389.773,00 |
| 08.04.2025 | 9,47 | 9,83 | 9,14 | 9,27 | 1,26% | 2.996.806,00 |
| 07.04.2025 | 8,67 | 9,86 | 8,65 | 9,16 | 0,72% | 2.546.470,00 |
| 04.04.2025 | 9,68 | 9,71 | 8,79 | 9,09 | -9,87% | 3.363.650,00 |
| 03.04.2025 | 9,36 | 10,29 | 9,34 | 10,09 | 0,85% | 3.110.215,00 |
| 02.04.2025 | 9,99 | 10,13 | 9,68 | 10,00 | 0,10% | 2.474.271,00 |
| 01.04.2025 | 10,00 | 10,03 | 9,78 | 9,99 | -0,35% | 2.406.654,00 |
| 31.03.2025 | 10,90 | 10,99 | 9,79 | 10,03 | -7,86% | 4.395.946,00 |
| 28.03.2025 | 11,30 | 11,48 | 10,79 | 10,88 | -2,94% | 2.505.296,00 |
| 27.03.2025 | 10,99 | 11,36 | 10,96 | 11,21 | 3,03% | 2.255.501,00 |
| 26.03.2025 | 11,04 | 11,17 | 10,87 | 10,88 | -1,00% | 1.610.423,00 |
| 25.03.2025 | 11,03 | 11,33 | 10,96 | 10,99 | 1,67% | 2.317.216,00 |
| 24.03.2025 | 10,97 | 11,12 | 10,74 | 10,81 | -0,64% | 2.611.394,00 |
| 21.03.2025 | 10,98 | 11,06 | 10,80 | 10,88 | -2,07% | 4.804.684,00 |
| 20.03.2025 | 11,04 | 11,38 | 10,99 | 11,11 | -0,63% | 1.513.856,00 |
| 19.03.2025 | 11,01 | 11,28 | 10,91 | 11,18 | 1,27% | 2.179.704,00 |
| 18.03.2025 | 11,21 | 11,29 | 11,01 | 11,04 | 0,45% | 2.709.080,00 |
| 17.03.2025 | 10,78 | 11,01 | 10,67 | 10,99 | 2,52% | 2.942.678,00 |
| 14.03.2025 | 10,76 | 10,79 | 10,58 | 10,72 | 0,19% | 2.231.778,00 |
| 13.03.2025 | 10,28 | 10,78 | 10,27 | 10,70 | 4,49% | 3.346.169,00 |
| 12.03.2025 | 9,97 | 10,31 | 9,88 | 10,24 | 3,33% | 2.139.843,00 |
| 11.03.2025 | 9,59 | 9,96 | 9,59 | 9,91 | 4,43% | 2.496.482,00 |
| 10.03.2025 | 9,66 | 9,83 | 9,39 | 9,49 | -4,24% | 1.958.097,00 |
| 07.03.2025 | 10,22 | 10,34 | 9,77 | 9,91 | -2,27% | 2.484.983,00 |
| 06.03.2025 | 10,22 | 10,56 | 10,06 | 10,14 | -2,87% | 2.193.538,00 |
| 05.03.2025 | 9,83 | 10,44 | 9,74 | 10,44 | 6,97% | 1.982.378,00 |
| 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 |