26,355$
-1,14%
Echtzeit-Aktienkurs SSR Mining Inc.
Bid:
Ask:
Aktienkurse zur SSR Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 25,90 | 26,71 | 25,45 | 26,68 | 6,63% | 3.664.011,00 |
| 29.07.2026 | 25,24 | 25,72 | 24,17 | 25,02 | -1,52% | 4.047.956,00 |
| 28.07.2026 | 25,87 | 25,87 | 24,74 | 25,41 | -3,37% | 2.861.569,00 |
| 27.07.2026 | 26,95 | 27,26 | 25,90 | 26,29 | -2,12% | 3.326.279,00 |
| 24.07.2026 | 27,52 | 27,69 | 26,82 | 26,86 | -1,27% | 2.719.633,00 |
| 23.07.2026 | 27,30 | 27,69 | 26,47 | 27,21 | -3,12% | 1.905.860,00 |
| 22.07.2026 | 27,73 | 28,74 | 27,73 | 28,08 | 3,20% | 2.570.640,00 |
| 21.07.2026 | 25,78 | 27,30 | 25,64 | 27,21 | 8,62% | 3.459.130,00 |
| 20.07.2026 | 25,33 | 25,78 | 24,91 | 25,05 | -2,03% | 2.976.865,00 |
| 17.07.2026 | 25,41 | 26,09 | 25,01 | 25,57 | -1,31% | 3.746.806,00 |
| 16.07.2026 | 26,47 | 26,70 | 25,67 | 25,91 | -4,92% | 2.799.964,00 |
| 15.07.2026 | 27,54 | 28,09 | 26,43 | 27,25 | -2,03% | 2.987.257,00 |
| 14.07.2026 | 29,00 | 29,29 | 27,75 | 27,82 | -0,27% | 3.079.846,00 |
| 13.07.2026 | 28,07 | 28,55 | 27,37 | 27,89 | -2,41% | 2.190.574,00 |
| 10.07.2026 | 28,72 | 29,11 | 28,18 | 28,58 | -1,92% | 2.513.851,00 |
| 09.07.2026 | 28,84 | 29,48 | 28,60 | 29,14 | 3,37% | 2.266.189,00 |
| 08.07.2026 | 29,05 | 29,69 | 27,04 | 28,19 | -5,75% | 3.435.921,00 |
| 07.07.2026 | 30,40 | 30,85 | 29,50 | 29,91 | -2,38% | 3.197.831,00 |
| 06.07.2026 | 31,44 | 31,69 | 30,04 | 30,64 | 0,07% | 2.587.527,00 |
| 02.07.2026 | 29,78 | 30,94 | 29,61 | 30,62 | 6,25% | 4.107.888,00 |
| 01.07.2026 | 28,10 | 30,01 | 28,00 | 28,82 | 1,91% | 3.554.931,00 |
| 30.06.2026 | 28,49 | 28,50 | 27,24 | 28,28 | -0,33% | 3.087.666,00 |
| 29.06.2026 | 28,63 | 28,89 | 27,85 | 28,38 | -3,42% | 3.332.096,00 |
| 26.06.2026 | 28,80 | 29,81 | 28,77 | 29,38 | 3,23% | 11.928.662,00 |
| 25.06.2026 | 29,37 | 29,86 | 28,34 | 28,46 | 0,39% | 3.060.260,00 |
| 24.06.2026 | 28,00 | 28,97 | 27,81 | 28,35 | -3,08% | 3.058.044,00 |
| 23.06.2026 | 29,11 | 29,77 | 28,73 | 29,25 | -4,79% | 3.116.736,00 |
| 22.06.2026 | 30,00 | 31,10 | 29,94 | 30,72 | 0,07% | 2.706.040,00 |
| 19.06.2026 | 30,22 | 30,86 | 30,16 | 30,70 | -0,82% | - |
| 18.06.2026 | 31,80 | 32,98 | 30,68 | 30,95 | -2,58% | 4.444.681,00 |
| 17.06.2026 | 31,83 | 33,84 | 31,71 | 31,77 | -0,19% | 6.078.105,00 |
| 16.06.2026 | 30,54 | 32,09 | 30,11 | 31,83 | 9,99% | 4.016.722,00 |
| 15.06.2026 | 29,40 | 30,03 | 28,65 | 28,94 | 6,28% | 3.242.123,00 |
| 12.06.2026 | 26,63 | 27,40 | 26,09 | 27,23 | 3,46% | 2.742.103,00 |
| 11.06.2026 | 24,64 | 26,34 | 24,40 | 26,32 | 7,21% | 2.785.020,00 |
| 10.06.2026 | 25,00 | 25,46 | 24,45 | 24,55 | -4,55% | 2.593.783,00 |
| 09.06.2026 | 26,87 | 26,88 | 24,61 | 25,72 | -3,34% | 3.204.401,00 |
| 08.06.2026 | 27,01 | 27,24 | 26,42 | 26,61 | -0,45% | 2.158.702,00 |
| 05.06.2026 | 28,46 | 28,48 | 26,59 | 26,73 | -9,27% | 2.973.279,00 |
| 04.06.2026 | 29,37 | 30,18 | 29,27 | 29,46 | 2,04% | 1.601.612,00 |
| 03.06.2026 | 29,54 | 30,02 | 28,87 | 28,87 | -3,15% | 2.902.932,00 |
| 02.06.2026 | 29,91 | 30,34 | 29,36 | 29,81 | -0,03% | 2.224.324,00 |
| 01.06.2026 | 30,32 | 30,46 | 28,98 | 29,82 | -4,48% | 3.029.365,00 |
| 29.05.2026 | 30,08 | 31,39 | 29,82 | 31,22 | 3,58% | 2.476.223,00 |
| 28.05.2026 | 29,38 | 30,52 | 28,68 | 30,14 | 1,48% | 2.036.933,00 |
| 27.05.2026 | 29,99 | 30,57 | 29,67 | 29,70 | -3,91% | 1.658.797,00 |
| 26.05.2026 | 30,87 | 31,49 | 30,43 | 30,91 | 4,00% | 1.797.193,00 |
| 22.05.2026 | 30,06 | 30,29 | 29,22 | 29,72 | -1,75% | 1.781.926,00 |
| 21.05.2026 | 29,92 | 30,83 | 29,66 | 30,25 | -1,56% | 2.257.465,00 |
| 20.05.2026 | 30,20 | 30,97 | 29,60 | 30,73 | 3,78% | 2.181.199,00 |
| 19.05.2026 | 29,95 | 30,28 | 29,10 | 29,61 | -3,64% | 3.101.917,00 |
| 18.05.2026 | 31,92 | 32,27 | 30,55 | 30,73 | -2,10% | 2.271.407,00 |
| 15.05.2026 | 32,04 | 32,33 | 30,91 | 31,39 | -8,35% | 4.376.873,00 |
| 14.05.2026 | 34,87 | 34,89 | 33,44 | 34,25 | -1,44% | 2.069.441,00 |
| 13.05.2026 | 35,30 | 35,78 | 34,44 | 34,75 | -2,74% | 2.459.135,00 |
| 12.05.2026 | 33,58 | 35,98 | 33,40 | 35,73 | 2,82% | 4.021.101,00 |
| 11.05.2026 | 34,21 | 36,28 | 33,79 | 34,75 | 1,61% | 4.259.120,00 |
| 08.05.2026 | 32,96 | 34,55 | 32,90 | 34,20 | 4,56% | 2.726.920,00 |
| 07.05.2026 | 33,92 | 34,66 | 32,59 | 32,71 | 0,28% | 5.126.494,00 |
| 06.05.2026 | 32,41 | 34,15 | 31,80 | 32,62 | 15,51% | 5.422.685,00 |
| 05.05.2026 | 29,01 | 29,19 | 28,14 | 28,24 | -0,35% | 2.320.903,00 |
| 04.05.2026 | 29,01 | 29,37 | 28,28 | 28,34 | -2,91% | 3.194.212,00 |
| 01.05.2026 | 28,56 | 29,60 | 28,49 | 29,19 | 1,32% | 3.018.243,00 |
| 30.04.2026 | 29,22 | 29,50 | 28,38 | 28,81 | 2,24% | 5.154.652,00 |
| 29.04.2026 | 28,88 | 28,88 | 28,07 | 28,18 | -3,59% | 2.997.516,00 |
| 28.04.2026 | 29,91 | 30,04 | 28,80 | 29,23 | -4,94% | 3.276.176,00 |
| 27.04.2026 | 30,55 | 30,95 | 29,96 | 30,75 | 0,65% | 1.903.428,00 |
| 24.04.2026 | 29,97 | 30,58 | 29,42 | 30,55 | 2,35% | 1.686.736,00 |
| 23.04.2026 | 30,35 | 30,55 | 29,06 | 29,85 | -2,45% | 2.730.929,00 |
| 22.04.2026 | 30,73 | 31,01 | 30,25 | 30,60 | 2,48% | 1.545.351,00 |
| 21.04.2026 | 31,55 | 31,73 | 29,86 | 29,86 | -6,48% | 2.618.282,00 |
| 20.04.2026 | 31,50 | 32,10 | 30,85 | 31,93 | 0,57% | 2.197.248,00 |
| 17.04.2026 | 31,82 | 32,50 | 31,66 | 31,75 | 1,93% | 2.543.747,00 |
| 16.04.2026 | 31,33 | 31,83 | 31,05 | 31,15 | 0,00% | 1.978.155,00 |
| 15.04.2026 | 32,54 | 32,71 | 31,13 | 31,15 | -5,15% | 2.967.413,00 |
| 14.04.2026 | 32,54 | 32,91 | 31,89 | 32,84 | 2,45% | 2.942.733,00 |
| 13.04.2026 | 32,52 | 32,74 | 31,71 | 32,06 | -3,24% | 2.961.188,00 |
| 10.04.2026 | 33,64 | 34,51 | 32,83 | 33,13 | -0,87% | 4.531.676,00 |
| 09.04.2026 | 35,20 | 36,52 | 32,83 | 33,42 | -4,77% | 4.775.667,00 |
| 08.04.2026 | 35,15 | 35,56 | 33,89 | 35,10 | 7,69% | 6.713.102,00 |
| 07.04.2026 | 31,99 | 32,61 | 31,22 | 32,59 | 2,28% | 4.373.510,00 |
| 06.04.2026 | 31,48 | 32,57 | 31,42 | 31,87 | 0,90% | 3.939.860,00 |
| 02.04.2026 | 29,70 | 31,92 | 29,40 | 31,58 | 0,30% | 6.222.944,00 |
| 01.04.2026 | 30,17 | 32,75 | 29,62 | 31,49 | 7,06% | 7.155.938,00 |
| 31.03.2026 | 27,00 | 29,47 | 27,00 | 29,41 | 12,21% | 5.841.115,00 |
| 30.03.2026 | 26,73 | 27,00 | 25,74 | 26,21 | -0,91% | 3.154.555,00 |
| 27.03.2026 | 25,14 | 27,02 | 24,89 | 26,45 | 7,26% | 4.176.690,00 |
| 26.03.2026 | 25,11 | 26,46 | 24,64 | 24,66 | -5,44% | 3.060.814,00 |
| 25.03.2026 | 25,86 | 26,77 | 25,62 | 26,08 | 6,71% | 4.983.181,00 |
| 24.03.2026 | 23,86 | 24,75 | 23,55 | 24,44 | 0,70% | 2.149.893,00 |
| 23.03.2026 | 23,39 | 24,93 | 23,30 | 24,27 | 5,57% | 4.558.333,00 |
| 20.03.2026 | 24,12 | 24,16 | 22,56 | 22,99 | -4,57% | 6.401.211,00 |
| 19.03.2026 | 24,03 | 24,43 | 22,92 | 24,09 | -6,59% | 5.511.227,00 |
| 18.03.2026 | 27,31 | 27,34 | 25,66 | 25,79 | -8,74% | 4.320.074,00 |
| 17.03.2026 | 28,71 | 29,03 | 27,96 | 28,26 | -0,49% | 2.592.032,00 |
| 16.03.2026 | 28,05 | 29,14 | 27,53 | 28,40 | 0,78% | 3.143.041,00 |
| 13.03.2026 | 29,24 | 29,35 | 27,93 | 28,18 | -4,38% | 3.330.123,00 |
| 12.03.2026 | 31,02 | 31,04 | 29,44 | 29,47 | -2,80% | 2.439.722,00 |
| 11.03.2026 | 29,90 | 30,32 | 28,81 | 30,32 | -2,00% | 3.210.448,00 |
| 10.03.2026 | 30,66 | 31,68 | 30,10 | 30,94 | 2,65% | 3.591.724,00 |