23,305€
-1,42%
Echtzeit-Aktienkurs SSR Mining Inc.
Bid:
Ask:
Aktienkurse zur SSR Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 23,38 | 23,70 | 23,30 | 23,39 | -1,06% | 9.308,00 |
| 13.02.2026 | 22,16 | 23,64 | 21,91 | 23,64 | 5,72% | 5.370,00 |
| 12.02.2026 | 23,06 | 23,21 | 22,00 | 22,36 | -2,61% | 5.481,00 |
| 11.02.2026 | 22,72 | 23,00 | 22,22 | 22,96 | 1,55% | 7.884,00 |
| 10.02.2026 | 21,59 | 22,61 | 21,28 | 22,61 | 4,97% | 6.052,00 |
| 09.02.2026 | 20,80 | 21,54 | 20,25 | 21,54 | 5,23% | 18.526,00 |
| 06.02.2026 | 19,80 | 20,47 | 19,31 | 20,47 | 6,31% | 8.666,00 |
| 05.02.2026 | 20,00 | 20,00 | 19,07 | 19,26 | -4,35% | 9.789,00 |
| 04.02.2026 | 21,19 | 21,65 | 19,74 | 20,13 | 0,65% | 12.533,00 |
| 03.02.2026 | 20,60 | 21,09 | 19,92 | 20,00 | 4,28% | 14.252,00 |
| 02.02.2026 | 17,25 | 19,73 | 17,15 | 19,18 | 0,42% | 27.173,00 |
| 30.01.2026 | 21,02 | 21,28 | 19,03 | 19,10 | -13,77% | 39.016,00 |
| 29.01.2026 | 24,00 | 24,30 | 21,88 | 22,15 | -6,14% | 20.972,00 |
| 28.01.2026 | 23,42 | 24,00 | 23,06 | 23,60 | 2,12% | 9.279,00 |
| 27.01.2026 | 23,20 | 23,60 | 21,73 | 23,11 | 0,96% | 14.182,00 |
| 26.01.2026 | 23,22 | 23,66 | 22,76 | 22,89 | 3,29% | 23.007,00 |
| 23.01.2026 | 22,31 | 22,90 | 21,60 | 22,16 | -0,05% | 20.172,00 |
| 22.01.2026 | 19,94 | 22,17 | 19,77 | 22,17 | 11,97% | 26.789,00 |
| 21.01.2026 | 20,99 | 21,39 | 19,68 | 19,80 | -3,51% | 28.846,00 |
| 20.01.2026 | 20,14 | 20,82 | 20,14 | 20,52 | 1,53% | 22.111,00 |
| 19.01.2026 | 19,81 | 20,31 | 19,81 | 20,21 | 2,67% | 12.419,00 |
| 16.01.2026 | 20,43 | 20,82 | 19,45 | 19,69 | -4,77% | 7.989,00 |
| 15.01.2026 | 20,01 | 20,67 | 19,72 | 20,67 | 0,19% | 7.429,00 |
| 14.01.2026 | 21,00 | 21,19 | 20,24 | 20,63 | 1,63% | 7.685,00 |
| 13.01.2026 | 19,43 | 21,16 | 19,43 | 20,30 | 1,40% | 14.394,00 |
| 12.01.2026 | 19,01 | 20,16 | 19,01 | 20,02 | 6,38% | 22.064,00 |
| 09.01.2026 | 18,80 | 19,35 | 18,64 | 18,82 | 1,84% | 9.682,00 |
| 08.01.2026 | 18,36 | 18,84 | 18,36 | 18,48 | -2,74% | 4.416,00 |
| 07.01.2026 | 18,88 | 19,30 | 18,56 | 19,00 | -0,58% | 4.462,00 |
| 06.01.2026 | 19,19 | 19,22 | 18,51 | 19,11 | 3,19% | 6.088,00 |
| 05.01.2026 | 19,05 | 19,40 | 18,44 | 18,52 | 3,81% | 13.201,00 |
| 02.01.2026 | 18,84 | 19,28 | 17,83 | 17,84 | -6,55% | 14.497,00 |
| 30.12.2025 | 19,10 | 19,10 | 18,77 | 19,09 | 2,33% | 7.514,00 |
| 29.12.2025 | 19,51 | 19,58 | 18,31 | 18,66 | -5,11% | 13.183,00 |
| 23.12.2025 | 20,22 | 20,49 | 19,32 | 19,66 | -0,43% | 6.663,00 |
| 22.12.2025 | 20,02 | 20,23 | 19,75 | 19,75 | 0,43% | 5.363,00 |
| 19.12.2025 | 19,28 | 19,77 | 19,03 | 19,66 | 2,77% | 3.064,00 |
| 18.12.2025 | 18,66 | 19,71 | 18,58 | 19,13 | 3,24% | 5.808,00 |
| 17.12.2025 | 19,31 | 19,63 | 18,51 | 18,53 | -2,68% | 9.887,00 |
| 16.12.2025 | 18,38 | 19,04 | 18,26 | 19,04 | 2,37% | 6.011,00 |
| 15.12.2025 | 19,31 | 19,50 | 18,27 | 18,60 | -1,33% | 6.092,00 |
| 12.12.2025 | 19,28 | 19,61 | 18,25 | 18,85 | -1,44% | 11.708,00 |
| 11.12.2025 | 18,21 | 19,37 | 17,96 | 19,13 | 4,17% | 9.613,00 |
| 10.12.2025 | 18,43 | 18,55 | 18,11 | 18,36 | -1,21% | 10.047,00 |
| 09.12.2025 | 17,85 | 18,76 | 17,85 | 18,59 | 2,59% | 2.945,00 |
| 08.12.2025 | 17,91 | 18,26 | 17,91 | 18,12 | 1,14% | 2.926,00 |
| 05.12.2025 | 18,55 | 18,60 | 17,91 | 17,91 | -1,86% | 6.212,00 |
| 04.12.2025 | 18,09 | 18,30 | 18,01 | 18,25 | -0,73% | 7.466,00 |
| 03.12.2025 | 18,62 | 18,75 | 18,30 | 18,39 | -1,34% | 2.976,00 |
| 02.12.2025 | 19,19 | 19,30 | 18,50 | 18,64 | -4,51% | 13.115,00 |
| 01.12.2025 | 20,20 | 20,44 | 19,39 | 19,52 | -3,15% | 29.151,00 |
| 28.11.2025 | 19,60 | 20,24 | 19,41 | 20,15 | 3,63% | 12.956,00 |
| 27.11.2025 | 19,60 | 19,60 | 19,35 | 19,45 | 0,31% | 3.156,00 |
| 26.11.2025 | 19,10 | 19,40 | 19,00 | 19,39 | 2,81% | 8.042,00 |
| 25.11.2025 | 18,47 | 18,86 | 18,41 | 18,86 | 1,43% | 623,00 |
| 24.11.2025 | 17,64 | 18,59 | 17,41 | 18,59 | 4,29% | 525,00 |
| 21.11.2025 | 17,14 | 17,83 | 16,76 | 17,83 | 1,86% | 7.192,00 |
| 20.11.2025 | 18,45 | 18,79 | 17,50 | 17,50 | -4,50% | 2.159,00 |
| 19.11.2025 | 18,46 | 18,92 | 18,33 | 18,33 | -0,79% | 386,00 |
| 18.11.2025 | 18,62 | 18,65 | 18,29 | 18,47 | 1,60% | 2.279,00 |
| 17.11.2025 | 18,37 | 18,78 | 18,18 | 18,18 | -0,44% | 2.159,00 |
| 14.11.2025 | 18,31 | 18,55 | 17,10 | 18,26 | 0,66% | 12.324,00 |
| 13.11.2025 | 19,03 | 19,10 | 17,80 | 18,14 | -3,02% | 5.281,00 |
| 12.11.2025 | 18,10 | 18,74 | 17,97 | 18,71 | 4,70% | 4.586,00 |
| 11.11.2025 | 18,23 | 18,60 | 17,87 | 17,87 | -1,84% | 5.555,00 |
| 10.11.2025 | 17,90 | 18,40 | 17,75 | 18,20 | 7,37% | 12.969,00 |
| 07.11.2025 | 17,60 | 17,60 | 16,94 | 16,95 | -2,98% | 2.820,00 |
| 06.11.2025 | 16,95 | 17,54 | 16,95 | 17,47 | 2,83% | 8.387,00 |
| 05.11.2025 | 15,90 | 17,28 | 15,30 | 16,99 | -10,13% | 33.595,00 |
| 04.11.2025 | 19,78 | 19,81 | 18,91 | 18,91 | -4,76% | 8.037,00 |
| 03.11.2025 | 19,68 | 20,00 | 19,63 | 19,85 | 1,20% | 4.139,00 |
| 31.10.2025 | 19,84 | 19,84 | 19,50 | 19,62 | -0,15% | 8.124,00 |
| 30.10.2025 | 19,45 | 19,82 | 19,37 | 19,65 | 2,40% | 4.695,00 |
| 29.10.2025 | 19,90 | 20,35 | 19,19 | 19,19 | -1,59% | 31.245,00 |
| 28.10.2025 | 18,81 | 19,62 | 18,21 | 19,50 | 2,34% | 13.217,00 |
| 27.10.2025 | 19,56 | 19,72 | 18,41 | 19,05 | -4,27% | 22.593,00 |
| 24.10.2025 | 19,79 | 20,00 | 19,11 | 19,90 | -0,55% | 10.266,00 |
| 23.10.2025 | 19,50 | 20,24 | 19,45 | 20,01 | 2,91% | 13.322,00 |
| 22.10.2025 | 19,37 | 19,60 | 18,10 | 19,45 | 2,32% | 26.229,00 |
| 21.10.2025 | 20,82 | 20,82 | 18,42 | 19,01 | -9,02% | 31.700,00 |
| 20.10.2025 | 20,84 | 20,97 | 20,36 | 20,89 | 2,20% | 11.745,00 |
| 17.10.2025 | 22,25 | 22,48 | 19,92 | 20,44 | -6,79% | 17.895,00 |
| 16.10.2025 | 21,71 | 22,25 | 21,44 | 21,93 | -0,50% | 22.413,00 |
| 15.10.2025 | 20,92 | 22,33 | 20,41 | 22,04 | 7,30% | 22.219,00 |
| 14.10.2025 | 20,99 | 20,99 | 19,71 | 20,54 | 1,58% | 4.470,00 |
| 13.10.2025 | 19,81 | 20,40 | 19,70 | 20,22 | 5,53% | 12.110,00 |
| 10.10.2025 | 20,15 | 20,15 | 18,86 | 19,16 | -3,06% | 8.951,00 |
| 09.10.2025 | 20,30 | 20,69 | 19,39 | 19,77 | -3,21% | 12.182,00 |
| 08.10.2025 | 20,50 | 20,67 | 20,10 | 20,42 | 2,90% | 55.958,00 |
| 07.10.2025 | 19,96 | 20,16 | 19,78 | 19,85 | -0,65% | 4.379,00 |
| 06.10.2025 | 20,49 | 20,65 | 19,98 | 19,98 | 0,88% | 26.060,00 |
| 03.10.2025 | 20,07 | 20,36 | 19,80 | 19,80 | -1,39% | 4.495,00 |
| 02.10.2025 | 20,21 | 20,59 | 19,12 | 20,08 | -1,52% | 10.542,00 |
| 01.10.2025 | 20,94 | 21,32 | 20,07 | 20,39 | -1,50% | 8.798,00 |
| 30.09.2025 | 21,20 | 21,20 | 20,22 | 20,70 | -0,62% | 19.580,00 |
| 29.09.2025 | 20,99 | 21,49 | 20,76 | 20,83 | 1,07% | 18.171,00 |
| 26.09.2025 | 20,01 | 20,66 | 20,01 | 20,61 | 1,43% | 11.267,00 |
| 25.09.2025 | 19,19 | 20,38 | 19,19 | 20,32 | 4,72% | 24.492,00 |
| 24.09.2025 | 19,85 | 20,02 | 19,23 | 19,41 | -0,84% | 7.831,00 |
| 23.09.2025 | 19,81 | 20,00 | 19,51 | 19,57 | -0,10% | 8.236,00 |