11,430€
-0,17%
Echtzeit-Aktienkurs SSR Mining Inc.
Bid:
Ask:
Aktienkurse zur SSR Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2025 | 11,47 | 11,52 | 11,40 | 11,43 | -0,15% | 444,00 |
| 07.07.2025 | 11,20 | 11,45 | 11,00 | 11,45 | 1,78% | 13.411,00 |
| 04.07.2025 | 11,24 | 11,36 | 11,21 | 11,25 | -0,18% | 13.936,00 |
| 03.07.2025 | 11,18 | 11,42 | 11,07 | 11,27 | 2,22% | 27.154,00 |
| 02.07.2025 | 10,91 | 11,12 | 10,80 | 11,03 | 2,46% | 55.562,00 |
| 01.07.2025 | 11,05 | 11,05 | 10,69 | 10,76 | -0,42% | 28.075,00 |
| 30.06.2025 | 10,68 | 10,81 | 10,55 | 10,81 | 2,56% | 3.427,00 |
| 27.06.2025 | 10,88 | 10,88 | 10,31 | 10,54 | -1,45% | 7.701,00 |
| 26.06.2025 | 10,76 | 10,80 | 10,60 | 10,69 | 0,09% | 7.528,00 |
| 25.06.2025 | 10,76 | 10,99 | 10,48 | 10,68 | -0,19% | 17.920,00 |
| 24.06.2025 | 11,03 | 11,20 | 10,43 | 10,70 | -4,89% | 21.434,00 |
| 23.06.2025 | 11,04 | 11,31 | 11,04 | 11,25 | 1,03% | 1.052,00 |
| 20.06.2025 | 11,03 | 11,62 | 11,03 | 11,14 | -2,37% | 6.538,00 |
| 19.06.2025 | 11,26 | 11,41 | 11,25 | 11,41 | 0,22% | 2.640,00 |
| 18.06.2025 | 11,33 | 11,38 | 11,28 | 11,38 | 2,02% | 2.320,00 |
| 17.06.2025 | 11,33 | 11,33 | 11,00 | 11,16 | 0,04% | 5.137,00 |
| 16.06.2025 | 11,14 | 11,38 | 10,85 | 11,15 | 0,72% | 15.326,00 |
| 13.06.2025 | 10,68 | 11,10 | 10,68 | 11,07 | 2,98% | 3.725,00 |
| 12.06.2025 | 10,78 | 10,90 | 10,75 | 10,75 | 0,28% | 1.536,00 |
| 11.06.2025 | 10,89 | 10,99 | 10,72 | 10,72 | -0,83% | 10.255,00 |
| 10.06.2025 | 11,24 | 11,52 | 10,81 | 10,81 | -3,40% | 7.594,00 |
| 09.06.2025 | 11,38 | 11,48 | 11,17 | 11,19 | -0,22% | 4.453,00 |
| 06.06.2025 | 11,36 | 11,68 | 11,16 | 11,22 | 1,17% | 6.772,00 |
| 05.06.2025 | 10,74 | 11,49 | 10,74 | 11,09 | 3,02% | 7.301,00 |
| 04.06.2025 | 11,13 | 11,16 | 10,30 | 10,76 | -2,40% | 20.324,00 |
| 03.06.2025 | 11,00 | 11,16 | 10,86 | 11,03 | 0,18% | 2.363,00 |
| 02.06.2025 | 10,48 | 11,11 | 10,48 | 11,01 | 6,74% | 18.305,00 |
| 30.05.2025 | 10,21 | 10,35 | 10,21 | 10,31 | 0,59% | 1.600,00 |
| 29.05.2025 | 10,60 | 10,60 | 10,25 | 10,25 | -0,63% | 3.790,00 |
| 28.05.2025 | 10,08 | 10,32 | 10,07 | 10,32 | 2,03% | 1.000,00 |
| 27.05.2025 | 10,10 | 10,33 | 9,65 | 10,11 | -1,61% | 31.885,00 |
| 26.05.2025 | 10,04 | 10,28 | 10,04 | 10,28 | 1,73% | 1.987,00 |
| 23.05.2025 | 9,98 | 10,10 | 9,82 | 10,10 | 1,77% | 2.803,00 |
| 22.05.2025 | 10,05 | 10,05 | 9,92 | 9,92 | -1,01% | 9.814,00 |
| 21.05.2025 | 10,03 | 10,07 | 9,90 | 10,03 | 1,02% | 1.903,00 |
| 20.05.2025 | 9,53 | 9,92 | 9,53 | 9,92 | 2,92% | 3.715,00 |
| 19.05.2025 | 9,65 | 9,67 | 9,54 | 9,64 | 1,37% | 4.731,00 |
| 16.05.2025 | 9,59 | 9,59 | 9,51 | 9,51 | -2,24% | 430,00 |
| 15.05.2025 | 9,13 | 9,78 | 9,11 | 9,73 | 5,83% | 1.873,00 |
| 14.05.2025 | 9,27 | 9,27 | 9,10 | 9,19 | -2,56% | 6.242,00 |
| 13.05.2025 | 9,64 | 9,64 | 9,44 | 9,44 | -1,42% | 2.078,00 |
| 12.05.2025 | 10,28 | 10,33 | 9,45 | 9,57 | -6,75% | 14.315,00 |
| 09.05.2025 | 9,57 | 10,27 | 9,57 | 10,27 | 6,99% | 9.692,00 |
| 08.05.2025 | 9,85 | 9,87 | 9,55 | 9,59 | -3,01% | 6.947,00 |
| 07.05.2025 | 9,65 | 10,18 | 9,65 | 9,89 | 3,73% | 9.809,00 |
| 06.05.2025 | 9,30 | 9,54 | 9,30 | 9,54 | 3,09% | 5.295,00 |
| 05.05.2025 | 8,86 | 9,26 | 8,86 | 9,25 | 4,66% | 5.633,00 |
| 02.05.2025 | 8,95 | 9,04 | 8,74 | 8,84 | -4,97% | 3.080,00 |
| 30.04.2025 | 9,15 | 9,30 | 9,04 | 9,30 | 1,71% | 1.479,00 |
| 29.04.2025 | 9,32 | 9,32 | 9,14 | 9,14 | 0,04% | 1.572,00 |
| 28.04.2025 | 8,93 | 9,15 | 8,93 | 9,14 | 1,26% | 2.300,00 |
| 25.04.2025 | 9,06 | 9,15 | 8,90 | 9,03 | -1,40% | 5.521,00 |
| 24.04.2025 | 8,87 | 9,15 | 8,85 | 9,15 | 1,22% | 3.286,00 |
| 23.04.2025 | 9,14 | 9,24 | 8,79 | 9,04 | -0,72% | 11.105,00 |
| 22.04.2025 | 9,32 | 9,50 | 9,11 | 9,11 | -4,39% | 5.560,00 |
| 17.04.2025 | 9,68 | 9,68 | 9,48 | 9,53 | -2,00% | 3.881,00 |
| 16.04.2025 | 9,54 | 9,88 | 9,54 | 9,72 | 1,19% | 15.173,00 |
| 15.04.2025 | 9,68 | 9,73 | 9,54 | 9,61 | 0,06% | 1.118,00 |
| 14.04.2025 | 9,35 | 9,65 | 9,30 | 9,60 | 1,24% | 6.176,00 |
| 11.04.2025 | 9,15 | 9,52 | 9,01 | 9,48 | 5,38% | 7.613,00 |
| 10.04.2025 | 9,26 | 9,26 | 9,00 | 9,00 | -1,29% | 2.637,00 |
| 09.04.2025 | 8,35 | 9,30 | 8,35 | 9,12 | 7,27% | 5.373,00 |
| 08.04.2025 | 8,50 | 8,84 | 8,50 | 8,50 | 1,55% | 9.280,00 |
| 07.04.2025 | 8,49 | 8,59 | 7,50 | 8,37 | 1,28% | 17.795,00 |
| 04.04.2025 | 8,96 | 9,01 | 8,03 | 8,26 | -9,78% | 40.049,00 |
| 03.04.2025 | 9,11 | 9,30 | 8,52 | 9,16 | -0,67% | 7.467,00 |
| 02.04.2025 | 9,23 | 9,31 | 9,00 | 9,22 | 0,46% | 4.846,00 |
| 01.04.2025 | 9,34 | 9,40 | 9,06 | 9,18 | -0,09% | 14.456,00 |
| 31.03.2025 | 10,06 | 10,22 | 9,06 | 9,19 | -8,44% | 14.795,00 |
| 28.03.2025 | 10,47 | 10,61 | 10,04 | 10,04 | -2,48% | 2.895,00 |
| 27.03.2025 | 10,12 | 10,48 | 10,12 | 10,29 | 2,18% | 5.661,00 |
| 26.03.2025 | 10,29 | 10,30 | 10,07 | 10,07 | -1,61% | 2.145,00 |
| 25.03.2025 | 10,16 | 10,46 | 10,03 | 10,24 | 2,97% | 2.256,00 |
| 24.03.2025 | 10,15 | 10,15 | 9,94 | 9,94 | -1,58% | 1.470,00 |
| 21.03.2025 | 10,10 | 10,10 | 10,02 | 10,10 | -1,32% | 4.995,00 |
| 20.03.2025 | 10,24 | 10,46 | 10,10 | 10,24 | -0,53% | 5.560,00 |
| 19.03.2025 | 10,16 | 10,31 | 10,10 | 10,29 | 1,73% | 9.954,00 |
| 18.03.2025 | 10,13 | 10,29 | 10,08 | 10,12 | 0,40% | 4.943,00 |
| 17.03.2025 | 9,92 | 10,08 | 9,77 | 10,08 | 2,35% | 12.079,00 |
| 14.03.2025 | 9,91 | 9,95 | 9,84 | 9,84 | -0,69% | 3.763,00 |
| 13.03.2025 | 9,39 | 9,91 | 9,39 | 9,91 | 4,89% | 493,00 |
| 12.03.2025 | 9,14 | 9,45 | 9,14 | 9,45 | 3,62% | 1.080,00 |
| 11.03.2025 | 8,85 | 9,12 | 8,81 | 9,12 | 4,95% | 3.412,00 |
| 10.03.2025 | 9,09 | 9,11 | 8,69 | 8,69 | -4,84% | 3.853,00 |
| 07.03.2025 | 9,32 | 9,44 | 9,07 | 9,13 | -5,35% | 1.741,00 |
| 06.03.2025 | 9,52 | 9,72 | 9,37 | 9,65 | -0,02% | 52.268,00 |
| 05.03.2025 | 9,30 | 9,65 | 9,18 | 9,65 | 6,23% | 8.280,00 |
| 04.03.2025 | 9,09 | 9,23 | 8,96 | 9,08 | -1,05% | 4.077,00 |
| 03.03.2025 | 9,70 | 9,70 | 9,14 | 9,18 | -4,49% | 16.466,00 |
| 28.02.2025 | 9,59 | 9,61 | 9,46 | 9,61 | -2,18% | 6.860,00 |
| 27.02.2025 | 9,93 | 9,93 | 9,83 | 9,83 | -2,33% | 1.951,00 |
| 26.02.2025 | 9,72 | 10,06 | 9,72 | 10,06 | 3,71% | 3.300,00 |
| 25.02.2025 | 9,82 | 9,88 | 9,60 | 9,70 | -4,43% | 4.469,00 |
| 24.02.2025 | 9,86 | 10,15 | 9,74 | 10,15 | 3,57% | 5.702,00 |
| 21.02.2025 | 10,13 | 10,13 | 9,73 | 9,80 | -2,87% | 20.056,00 |
| 20.02.2025 | 10,09 | 10,34 | 10,07 | 10,09 | 0,35% | 9.901,00 |
| 19.02.2025 | 8,94 | 10,19 | 8,73 | 10,06 | 11,23% | 16.603,00 |
| 18.02.2025 | 8,81 | 9,04 | 8,68 | 9,04 | 4,61% | 2.426,00 |
| 17.02.2025 | 8,64 | 8,83 | 8,64 | 8,64 | -1,28% | 1.658,00 |
| 14.02.2025 | 9,10 | 9,29 | 8,75 | 8,75 | -2,19% | 15.431,00 |