21,850€
-0,86%
Echtzeit-Aktienkurs SSR Mining Inc.
Bid:
Ask:
Aktienkurse zur SSR Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 21,78 | 21,92 | 21,71 | 21,90 | -0,64% | 300,00 |
| 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 |
| 22.09.2025 | 19,56 | 20,00 | 19,31 | 19,59 | 0,88% | 9.029,00 |
| 19.09.2025 | 18,75 | 19,46 | 18,32 | 19,42 | 6,59% | 9.614,00 |
| 18.09.2025 | 18,57 | 18,79 | 17,88 | 18,22 | -0,98% | 6.037,00 |
| 17.09.2025 | 17,81 | 18,77 | 17,42 | 18,40 | 1,74% | 33.758,00 |
| 16.09.2025 | 19,42 | 19,58 | 18,09 | 18,09 | -5,64% | 19.287,00 |
| 15.09.2025 | 18,93 | 19,42 | 18,91 | 19,17 | 1,13% | 4.883,00 |
| 12.09.2025 | 19,45 | 19,78 | 18,76 | 18,95 | -1,20% | 10.793,00 |
| 11.09.2025 | 18,70 | 19,23 | 18,61 | 19,18 | 2,50% | 9.383,00 |
| 10.09.2025 | 18,13 | 18,74 | 18,01 | 18,71 | 3,94% | 5.787,00 |
| 09.09.2025 | 18,28 | 18,64 | 17,77 | 18,00 | -1,91% | 14.511,00 |
| 08.09.2025 | 18,04 | 18,50 | 17,92 | 18,35 | 1,73% | 9.724,00 |
| 05.09.2025 | 17,66 | 18,05 | 17,33 | 18,04 | 3,09% | 6.342,00 |
| 04.09.2025 | 17,46 | 17,60 | 17,22 | 17,50 | 0,69% | 3.886,00 |
| 03.09.2025 | 16,90 | 17,56 | 16,85 | 17,38 | 1,58% | 6.232,00 |
| 02.09.2025 | 17,15 | 17,45 | 16,36 | 17,11 | -0,20% | 14.414,00 |
| 01.09.2025 | 16,71 | 17,15 | 16,71 | 17,15 | 4,89% | 20.240,00 |
| 29.08.2025 | 15,63 | 16,41 | 15,42 | 16,35 | 4,11% | 5.196,00 |
| 28.08.2025 | 16,00 | 16,00 | 15,59 | 15,70 | -0,82% | 14.053,00 |
| 27.08.2025 | 15,68 | 15,83 | 15,63 | 15,83 | 1,12% | 17.947,00 |
| 26.08.2025 | 15,07 | 15,80 | 14,99 | 15,66 | 3,40% | 8.845,00 |
| 25.08.2025 | 14,46 | 15,14 | 14,46 | 15,14 | 4,13% | 8.379,00 |
| 22.08.2025 | 14,65 | 14,65 | 14,26 | 14,54 | -0,45% | 11.379,00 |
| 21.08.2025 | 14,00 | 14,61 | 14,00 | 14,61 | 3,77% | 7.062,00 |
| 20.08.2025 | 13,70 | 14,26 | 13,63 | 14,08 | 1,99% | 12.741,00 |
| 19.08.2025 | 14,22 | 14,44 | 13,70 | 13,80 | -4,23% | 7.738,00 |
| 18.08.2025 | 14,31 | 14,51 | 14,13 | 14,41 | 0,77% | 6.631,00 |
| 15.08.2025 | 13,79 | 14,37 | 13,75 | 14,30 | 3,62% | 19.407,00 |
| 14.08.2025 | 13,89 | 14,10 | 13,71 | 13,80 | -1,46% | 4.947,00 |
| 13.08.2025 | 14,00 | 14,01 | 13,76 | 14,01 | 1,74% | 3.683,00 |
| 12.08.2025 | 13,50 | 13,77 | 13,27 | 13,77 | 3,26% | 10.237,00 |
| 11.08.2025 | 13,01 | 13,33 | 12,68 | 13,33 | 2,34% | 20.948,00 |
| 08.08.2025 | 12,89 | 13,04 | 12,67 | 13,03 | 2,68% | 11.209,00 |
| 07.08.2025 | 13,16 | 13,36 | 12,55 | 12,69 | -1,86% | 12.884,00 |
| 06.08.2025 | 11,63 | 13,10 | 11,25 | 12,93 | 17,29% | 39.501,00 |
| 05.08.2025 | 10,90 | 11,09 | 10,90 | 11,02 | 1,66% | 2.023,00 |
| 04.08.2025 | 10,40 | 10,84 | 10,40 | 10,84 | 5,24% | 5.370,00 |
| 01.08.2025 | 10,41 | 10,60 | 10,30 | 10,30 | -1,01% | 4.680,00 |
| 31.07.2025 | 10,55 | 10,64 | 10,41 | 10,41 | -0,95% | 4.178,00 |
| 30.07.2025 | 10,60 | 10,72 | 10,51 | 10,51 | -0,76% | 4.071,00 |
| 29.07.2025 | 10,51 | 10,64 | 10,49 | 10,59 | 0,91% | 2.654,00 |
| 28.07.2025 | 10,74 | 10,78 | 10,45 | 10,49 | 0,10% | 2.238,00 |
| 25.07.2025 | 10,77 | 11,00 | 10,48 | 10,48 | -2,06% | 7.107,00 |
| 24.07.2025 | 10,65 | 10,84 | 10,64 | 10,70 | -1,56% | 2.405,00 |
| 23.07.2025 | 10,96 | 11,09 | 10,76 | 10,87 | -1,18% | 5.937,00 |
| 22.07.2025 | 10,70 | 11,00 | 10,56 | 11,00 | 2,95% | 16.553,00 |
| 21.07.2025 | 10,13 | 10,75 | 10,13 | 10,69 | 5,48% | 6.421,00 |
| 18.07.2025 | 10,57 | 10,57 | 10,06 | 10,13 | -2,36% | 10.496,00 |
| 17.07.2025 | 10,74 | 10,80 | 10,28 | 10,38 | -2,86% | 9.976,00 |
| 16.07.2025 | 11,23 | 11,26 | 10,68 | 10,68 | -3,91% | 9.154,00 |
| 15.07.2025 | 11,02 | 11,16 | 10,89 | 11,12 | 2,02% | 8.953,00 |
| 14.07.2025 | 11,01 | 11,19 | 10,89 | 10,90 | 0,32% | 19.795,00 |
| 11.07.2025 | 10,80 | 10,86 | 10,68 | 10,86 | 2,16% | 12.679,00 |
| 10.07.2025 | 10,66 | 10,83 | 10,41 | 10,63 | 0,57% | 9.409,00 |
| 09.07.2025 | 10,50 | 10,59 | 10,43 | 10,57 | 1,15% | 7.188,00 |
| 08.07.2025 | 11,52 | 11,60 | 10,45 | 10,45 | -8,73% | 27.979,00 |
| 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 |