29,539$
-3,25%
Echtzeit-Aktienkurs SSR Mining Inc.
Bid:
Ask:
Aktienkurse zur SSR Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 30,65 | 31,36 | 29,85 | 30,53 | -2,12% | 19.540,00 |
| 05.03.2026 | 32,75 | 33,30 | 30,03 | 31,19 | -6,22% | 19.540,00 |
| 04.03.2026 | 33,21 | 33,49 | 31,60 | 33,26 | 14,97% | 10.753.735,00 |
| 03.03.2026 | 29,54 | 30,06 | 27,80 | 28,93 | -9,42% | 3.353.984,00 |
| 02.03.2026 | 32,00 | 32,54 | 30,60 | 31,94 | -0,78% | 3.109.367,00 |
| 27.02.2026 | 32,16 | 32,60 | 31,63 | 32,19 | 0,16% | 2.320.889,00 |
| 26.02.2026 | 30,22 | 32,36 | 29,96 | 32,14 | 5,41% | 2.942.777,00 |
| 25.02.2026 | 31,15 | 31,21 | 30,21 | 30,49 | -0,55% | 3.067.169,00 |
| 24.02.2026 | 29,44 | 30,95 | 29,13 | 30,66 | 1,19% | 2.177.675,00 |
| 23.02.2026 | 30,94 | 31,68 | 30,12 | 30,30 | -0,53% | 4.524.007,00 |
| 20.02.2026 | 29,06 | 30,58 | 28,48 | 30,46 | 4,64% | 7.707.167,00 |
| 19.02.2026 | 26,56 | 29,68 | 25,99 | 29,11 | 9,48% | 6.494.521,00 |
| 18.02.2026 | 26,81 | 27,05 | 25,21 | 26,59 | 2,62% | 11.636.747,00 |
| 17.02.2026 | 26,86 | 27,13 | 25,52 | 25,91 | -7,83% | 3.834.775,00 |
| 13.02.2026 | 26,27 | 28,22 | 26,09 | 28,11 | 8,41% | 5.593.742,00 |
| 12.02.2026 | 27,60 | 27,78 | 25,91 | 25,93 | -5,78% | 3.968.513,00 |
| 11.02.2026 | 27,25 | 27,55 | 26,16 | 27,52 | 3,30% | 2.911.996,00 |
| 10.02.2026 | 25,72 | 26,95 | 25,59 | 26,64 | 2,86% | 2.902.637,00 |
| 09.02.2026 | 24,47 | 25,94 | 24,36 | 25,90 | 7,20% | 2.580.838,00 |
| 06.02.2026 | 23,25 | 24,20 | 23,20 | 24,16 | 7,23% | 3.232.168,00 |
| 05.02.2026 | 22,75 | 23,76 | 22,45 | 22,53 | -6,59% | 3.127.993,00 |
| 04.02.2026 | 24,80 | 24,87 | 23,01 | 24,12 | -1,11% | 3.073.219,00 |
| 03.02.2026 | 24,18 | 24,41 | 23,21 | 24,39 | 7,21% | 4.081.086,00 |
| 02.02.2026 | 22,80 | 23,44 | 22,46 | 22,75 | -0,35% | 4.766.188,00 |
| 30.01.2026 | 24,80 | 25,51 | 22,58 | 22,83 | -14,88% | 6.718.119,00 |
| 29.01.2026 | 28,73 | 28,81 | 26,07 | 26,82 | -4,76% | 4.429.792,00 |
| 28.01.2026 | 28,23 | 28,35 | 27,17 | 28,16 | 0,86% | 3.315.582,00 |
| 27.01.2026 | 26,99 | 28,03 | 25,93 | 27,92 | 3,14% | 5.101.132,00 |
| 26.01.2026 | 27,75 | 28,09 | 26,95 | 27,07 | 3,08% | 7.960.690,00 |
| 23.01.2026 | 26,39 | 26,86 | 25,46 | 26,26 | 1,08% | 5.139.323,00 |
| 22.01.2026 | 23,68 | 26,10 | 23,64 | 25,98 | 12,32% | 5.696.614,00 |
| 21.01.2026 | 24,85 | 25,18 | 22,96 | 23,13 | -5,32% | 4.439.498,00 |
| 20.01.2026 | 23,44 | 24,65 | 23,35 | 24,43 | 3,37% | 4.174.974,00 |
| 19.01.2026 | 23,27 | 23,75 | 23,25 | 23,63 | 3,34% | - |
| 16.01.2026 | 23,54 | 23,61 | 22,45 | 22,87 | -4,19% | 4.129.218,00 |
| 15.01.2026 | 23,24 | 24,16 | 23,08 | 23,87 | 0,17% | 2.366.911,00 |
| 14.01.2026 | 24,64 | 24,88 | 23,50 | 23,83 | -0,04% | 4.045.727,00 |
| 13.01.2026 | 23,08 | 24,77 | 23,08 | 23,84 | 4,15% | 4.393.083,00 |
| 12.01.2026 | 22,75 | 23,59 | 22,72 | 22,89 | 4,00% | 3.032.019,00 |
| 09.01.2026 | 22,12 | 22,56 | 21,87 | 22,01 | 0,14% | 1.680.161,00 |
| 08.01.2026 | 21,63 | 22,09 | 21,38 | 21,98 | -1,08% | 1.681.298,00 |
| 07.01.2026 | 22,09 | 22,24 | 21,47 | 22,22 | -1,55% | 1.548.686,00 |
| 06.01.2026 | 21,74 | 22,61 | 21,61 | 22,57 | 4,30% | 2.590.131,00 |
| 05.01.2026 | 21,88 | 22,85 | 21,52 | 21,64 | 0,56% | 2.926.770,00 |
| 02.01.2026 | 22,44 | 22,45 | 20,83 | 21,52 | -1,82% | 2.792.849,00 |
| 31.12.2025 | 21,69 | 22,33 | 21,66 | 21,92 | -0,09% | 1.839.847,00 |
| 30.12.2025 | 22,36 | 22,50 | 21,84 | 21,94 | 0,32% | 1.901.912,00 |
| 29.12.2025 | 21,86 | 22,30 | 21,41 | 21,87 | -5,57% | 3.964.010,00 |
| 26.12.2025 | 23,28 | 23,57 | 22,79 | 23,16 | 1,53% | 1.437.637,00 |
| 24.12.2025 | 23,12 | 23,12 | 22,41 | 22,81 | -1,43% | 975.131,00 |
| 23.12.2025 | 23,49 | 23,54 | 22,73 | 23,14 | -0,69% | 1.759.996,00 |
| 22.12.2025 | 23,57 | 23,88 | 23,03 | 23,30 | 1,53% | 2.725.371,00 |
| 19.12.2025 | 22,55 | 23,39 | 22,50 | 22,95 | 2,18% | 7.043.569,00 |
| 18.12.2025 | 22,10 | 23,25 | 21,91 | 22,46 | 1,54% | 2.658.206,00 |
| 17.12.2025 | 22,60 | 22,83 | 21,61 | 22,12 | -0,36% | 2.736.563,00 |
| 16.12.2025 | 21,85 | 22,44 | 21,71 | 22,20 | 1,60% | 2.214.633,00 |
| 15.12.2025 | 22,62 | 22,71 | 21,46 | 21,85 | -1,62% | 2.131.356,00 |
| 12.12.2025 | 23,00 | 23,15 | 21,33 | 22,21 | -0,85% | 2.969.235,00 |
| 11.12.2025 | 21,44 | 22,81 | 21,30 | 22,40 | 4,92% | 2.597.736,00 |
| 10.12.2025 | 21,23 | 21,62 | 20,81 | 21,35 | -0,23% | 2.231.776,00 |
| 09.12.2025 | 20,95 | 21,98 | 20,95 | 21,40 | 1,86% | 1.831.826,00 |
| 08.12.2025 | 21,20 | 21,55 | 20,83 | 21,01 | 0,43% | 2.240.455,00 |
| 05.12.2025 | 21,63 | 21,80 | 20,76 | 20,92 | -1,46% | 1.545.647,00 |
| 04.12.2025 | 21,10 | 21,34 | 21,03 | 21,23 | -0,98% | 1.985.413,00 |
| 03.12.2025 | 21,91 | 22,04 | 21,35 | 21,44 | -1,20% | 2.787.448,00 |
| 02.12.2025 | 22,25 | 22,42 | 21,51 | 21,70 | -3,38% | 2.396.165,00 |
| 01.12.2025 | 23,39 | 23,44 | 22,34 | 22,46 | -3,52% | 2.764.119,00 |
| 28.11.2025 | 23,11 | 23,46 | 22,83 | 23,28 | 2,87% | 2.674.962,00 |
| 26.11.2025 | 22,01 | 22,65 | 21,88 | 22,63 | 4,72% | 1.754.159,00 |
| 25.11.2025 | 21,53 | 21,96 | 21,45 | 21,61 | 0,30% | 1.813.539,00 |
| 24.11.2025 | 20,43 | 21,56 | 20,21 | 21,55 | 6,82% | 1.762.481,00 |
| 21.11.2025 | 19,93 | 20,51 | 19,80 | 20,17 | 0,85% | 2.562.318,00 |
| 20.11.2025 | 21,34 | 21,94 | 19,97 | 20,00 | -6,54% | 2.158.317,00 |
| 19.11.2025 | 21,77 | 22,09 | 20,91 | 21,40 | 0,66% | 1.614.184,00 |
| 18.11.2025 | 21,51 | 21,65 | 20,84 | 21,26 | -0,09% | 1.408.345,00 |
| 17.11.2025 | 21,22 | 21,92 | 21,04 | 21,28 | 0,07% | 2.133.460,00 |
| 14.11.2025 | 19,83 | 21,41 | 19,69 | 21,27 | 0,40% | 2.300.971,00 |
| 13.11.2025 | 21,76 | 21,79 | 20,61 | 21,18 | -2,13% | 2.453.307,00 |
| 12.11.2025 | 21,23 | 21,86 | 20,57 | 21,64 | 3,94% | 2.556.654,00 |
| 11.11.2025 | 20,87 | 21,11 | 20,61 | 20,82 | 0,05% | 2.178.531,00 |
| 10.11.2025 | 21,01 | 21,37 | 20,61 | 20,81 | 4,26% | 2.932.448,00 |
| 07.11.2025 | 19,90 | 20,38 | 19,56 | 19,96 | 0,94% | 2.855.153,00 |
| 06.11.2025 | 19,86 | 20,34 | 19,77 | 19,78 | 1,51% | 2.841.792,00 |
| 05.11.2025 | 18,63 | 19,91 | 18,19 | 19,48 | -10,23% | 6.197.532,00 |
| 04.11.2025 | 22,29 | 22,32 | 21,64 | 21,70 | -5,24% | 2.541.079,00 |
| 03.11.2025 | 22,56 | 23,03 | 22,41 | 22,90 | 1,51% | 2.285.319,00 |
| 31.10.2025 | 22,86 | 22,99 | 22,32 | 22,56 | -1,61% | 2.639.814,00 |
| 30.10.2025 | 22,50 | 23,04 | 22,10 | 22,93 | 2,55% | 2.209.256,00 |
| 29.10.2025 | 23,49 | 23,49 | 22,12 | 22,36 | -1,37% | 2.615.132,00 |
| 28.10.2025 | 21,69 | 22,86 | 21,60 | 22,67 | 2,26% | 2.144.555,00 |
| 27.10.2025 | 22,08 | 22,66 | 21,44 | 22,17 | -3,10% | 3.077.528,00 |
| 24.10.2025 | 22,55 | 23,34 | 22,30 | 22,88 | -0,63% | 2.461.692,00 |
| 23.10.2025 | 23,23 | 23,56 | 23,01 | 23,02 | 2,56% | - |
| 22.10.2025 | 21,13 | 22,59 | 21,13 | 22,45 | 1,45% | 3.293.999,00 |
| 21.10.2025 | 22,42 | 22,92 | 21,33 | 22,13 | -9,34% | 4.151.137,00 |
| 20.10.2025 | 24,04 | 24,44 | 23,52 | 24,41 | 2,90% | 2.357.261,00 |
| 17.10.2025 | 25,18 | 25,29 | 23,25 | 23,72 | -8,05% | - |
| 16.10.2025 | 25,53 | 25,96 | 24,96 | 25,80 | 1,53% | 3.504.466,00 |
| 15.10.2025 | 24,09 | 25,98 | 24,08 | 25,41 | 7,67% | 5.196.917,00 |
| 14.10.2025 | 23,32 | 23,99 | 23,06 | 23,60 | 0,34% | 2.847.874,00 |