26,971$
-3,92%
Echtzeit-Aktienkurs SSR Mining
Bid:
Ask:
Aktienkurse zur SSR Mining Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 26,97 | 27,39 | 26,55 | 26,99 | -3,87% | 1.910.708,00 |
| 11.11.2026 | 28,50 | 28,52 | 27,86 | 28,07 | -0,43% | 1.831.279,00 |
| 10.11.2026 | 28,33 | 29,03 | 27,96 | 28,19 | -4,99% | 2.865.019,00 |
| 09.11.2026 | 29,26 | 30,10 | 29,04 | 29,67 | 4,55% | 2.018.285,00 |
| 06.11.2026 | 27,50 | 28,51 | 27,17 | 28,38 | 1,61% | 2.824.519,00 |
| 05.11.2026 | 28,96 | 29,19 | 26,65 | 27,93 | -0,82% | 3.166.197,00 |
| 04.11.2026 | 25,98 | 28,66 | 25,63 | 28,16 | 7,52% | 6.274.513,00 |
| 03.11.2026 | 26,90 | 26,91 | 25,86 | 26,19 | -2,13% | 1.967.342,00 |
| 02.11.2026 | 27,28 | 27,63 | 26,72 | 26,76 | 1,05% | 2.518.469,00 |
| 30.10.2026 | 27,00 | 27,04 | 25,92 | 26,48 | -6,33% | 2.786.599,00 |
| 29.10.2026 | 28,82 | 29,05 | 28,11 | 28,27 | -4,75% | 1.907.693,00 |
| 28.10.2026 | 29,09 | 29,69 | 28,75 | 29,68 | 1,44% | 1.857.269,00 |
| 27.10.2026 | 28,49 | 29,30 | 28,18 | 29,26 | 3,10% | 1.812.106,00 |
| 26.10.2026 | 28,51 | 28,72 | 27,74 | 28,38 | 0,00% | 1.580.024,00 |
| 23.10.2026 | 28,96 | 29,15 | 27,96 | 28,38 | -2,77% | 2.050.435,00 |
| 22.10.2026 | 30,07 | 30,10 | 29,06 | 29,19 | -7,20% | 2.558.027,00 |
| 21.10.2026 | 31,59 | 31,59 | 30,91 | 31,46 | 0,59% | 1.959.293,00 |
| 20.10.2026 | 31,17 | 32,26 | 30,80 | 31,27 | -0,68% | 1.400.153,00 |
| 19.10.2026 | 31,64 | 32,01 | 31,40 | 31,49 | -1,15% | 1.382.791,00 |
| 16.10.2026 | 31,62 | 32,34 | 31,36 | 31,85 | 0,31% | 2.336.605,00 |
| 15.10.2026 | 31,31 | 31,77 | 30,44 | 31,75 | 3,42% | 2.545.104,00 |
| 14.10.2026 | 32,00 | 32,46 | 30,11 | 30,70 | -7,25% | 4.192.444,00 |
| 13.10.2026 | 35,51 | 35,51 | 32,38 | 33,10 | -6,63% | 3.897.809,00 |
| 12.10.2026 | 34,96 | 35,66 | 34,81 | 35,45 | -0,17% | 1.219.877,00 |
| 09.10.2026 | 34,56 | 35,75 | 34,38 | 35,51 | 5,65% | 2.097.007,00 |
| 08.10.2026 | 32,53 | 33,87 | 32,53 | 33,61 | 2,59% | 1.889.910,00 |
| 07.10.2026 | 32,80 | 33,25 | 32,40 | 32,76 | -4,43% | 2.170.066,00 |
| 06.10.2026 | 34,18 | 34,74 | 33,32 | 34,28 | 1,09% | 2.381.556,00 |
| 05.10.2026 | 33,47 | 34,14 | 32,89 | 33,91 | 1,92% | 2.085.672,00 |
| 02.10.2026 | 34,00 | 34,21 | 33,09 | 33,27 | -0,42% | 2.079.357,00 |
| 01.10.2026 | 33,30 | 34,02 | 32,85 | 33,41 | 0,27% | 2.369.248,00 |
| 30.09.2026 | 34,43 | 34,44 | 33,15 | 33,32 | -1,86% | 2.232.864,00 |
| 29.09.2026 | 33,99 | 34,37 | 33,48 | 33,95 | 0,30% | 1.696.304,00 |
| 28.09.2026 | 33,64 | 34,60 | 33,45 | 33,85 | -5,13% | 2.093.916,00 |
| 25.09.2026 | 35,79 | 35,88 | 34,75 | 35,68 | -0,39% | 1.745.783,00 |
| 24.09.2026 | 35,70 | 35,91 | 34,84 | 35,82 | -1,38% | 1.915.688,00 |
| 23.09.2026 | 37,10 | 37,32 | 36,16 | 36,32 | -5,19% | 3.196.743,00 |
| 22.09.2026 | 36,52 | 38,67 | 36,24 | 38,31 | 4,64% | 3.120.533,00 |
| 21.09.2026 | 36,66 | 36,66 | 35,82 | 36,61 | 0,77% | 2.476.325,00 |
| 18.09.2026 | 36,42 | 36,45 | 35,75 | 36,33 | 0,50% | 4.773.144,00 |
| 17.09.2026 | 36,82 | 36,94 | 35,89 | 36,15 | 2,61% | 1.624.116,00 |
| 16.09.2026 | 35,83 | 36,18 | 34,51 | 35,23 | -0,06% | 3.147.731,00 |
| 15.09.2026 | 35,11 | 35,30 | 34,15 | 35,25 | 1,26% | 1.584.771,00 |
| 14.09.2026 | 34,91 | 35,31 | 34,36 | 34,81 | -3,95% | 2.585.198,00 |
| 11.09.2026 | 36,80 | 37,42 | 35,96 | 36,24 | 0,11% | 1.619.028,00 |
| 10.09.2026 | 36,04 | 36,73 | 35,75 | 36,20 | -3,72% | 1.746.767,00 |
| 09.09.2026 | 37,69 | 38,25 | 36,87 | 37,60 | 1,79% | 1.783.033,00 |
| 08.09.2026 | 37,04 | 37,41 | 36,77 | 36,94 | -0,57% | 1.837.931,00 |
| 04.09.2026 | 37,66 | 38,33 | 37,15 | 37,15 | -4,47% | 2.534.211,00 |
| 03.09.2026 | 39,44 | 39,44 | 38,29 | 38,89 | 3,02% | 2.314.456,00 |
| 02.09.2026 | 36,97 | 37,91 | 36,86 | 37,75 | 5,33% | 2.170.514,00 |
| 01.09.2026 | 36,11 | 37,85 | 35,69 | 35,84 | -4,72% | 3.989.642,00 |
| 31.08.2026 | 37,17 | 37,68 | 36,54 | 37,62 | 0,87% | 2.877.268,00 |
| 28.08.2026 | 39,26 | 39,39 | 36,86 | 37,29 | -4,41% | 2.130.245,00 |
| 27.08.2026 | 37,86 | 39,04 | 37,77 | 39,01 | 2,42% | 1.683.662,00 |
| 26.08.2026 | 38,41 | 38,81 | 38,01 | 38,09 | -2,84% | 1.941.341,00 |
| 25.08.2026 | 37,75 | 39,43 | 37,47 | 39,21 | 1,54% | 2.738.695,00 |
| 24.08.2026 | 38,32 | 38,80 | 37,52 | 38,61 | 2,22% | 2.570.114,00 |
| 21.08.2026 | 38,40 | 38,40 | 36,82 | 37,77 | 2,55% | 4.121.720,00 |
| 20.08.2026 | 35,08 | 36,98 | 35,00 | 36,83 | 4,10% | 3.845.334,00 |
| 19.08.2026 | 33,76 | 35,44 | 33,62 | 35,38 | 11,61% | 3.708.686,00 |
| 18.08.2026 | 32,26 | 32,65 | 31,51 | 31,70 | -3,29% | 1.665.168,00 |
| 17.08.2026 | 32,31 | 33,23 | 32,18 | 32,78 | 1,83% | 1.847.135,00 |
| 14.08.2026 | 32,05 | 32,75 | 31,91 | 32,19 | 1,13% | 1.716.235,00 |
| 13.08.2026 | 32,14 | 32,15 | 31,35 | 31,83 | -2,12% | 2.600.694,00 |
| 12.08.2026 | 33,08 | 33,08 | 32,17 | 32,52 | 1,69% | 2.274.360,00 |
| 11.08.2026 | 31,29 | 32,00 | 31,27 | 31,98 | 1,83% | 2.073.164,00 |
| 10.08.2026 | 31,67 | 31,77 | 30,95 | 31,41 | -1,18% | 3.725.913,00 |
| 07.08.2026 | 30,20 | 31,78 | 30,20 | 31,78 | 10,46% | 4.286.828,00 |
| 06.08.2026 | 28,34 | 29,78 | 28,22 | 28,77 | -0,79% | 2.917.172,00 |
| 05.08.2026 | 27,32 | 29,47 | 27,30 | 29,00 | 9,10% | 5.664.654,00 |
| 04.08.2026 | 27,85 | 28,00 | 26,53 | 26,58 | -1,45% | 4.767.044,00 |
| 03.08.2026 | 25,39 | 27,10 | 25,33 | 26,97 | 5,27% | 3.417.655,00 |
| 31.07.2026 | 25,95 | 26,24 | 24,98 | 25,62 | -3,90% | 2.173.055,00 |
| 30.07.2026 | 25,90 | 26,71 | 25,45 | 26,66 | 6,55% | 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 |