25,840€
-1,15%
Echtzeit-Aktienkurs SSR Mining Inc.
Bid:
Ask:
Aktienkurse zur SSR Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 25,81 | 26,40 | 25,22 | 25,87 | -1,03% | 2.555,00 |
| 21.05.2026 | 26,33 | 26,38 | 25,64 | 26,14 | -0,61% | 2.406,00 |
| 20.05.2026 | 25,51 | 26,56 | 25,27 | 26,30 | 2,61% | 3.179,00 |
| 19.05.2026 | 26,59 | 26,59 | 25,42 | 25,63 | -2,51% | 1.478,00 |
| 18.05.2026 | 26,99 | 27,60 | 26,29 | 26,29 | -2,70% | 2.504,00 |
| 15.05.2026 | 27,55 | 28,49 | 26,59 | 27,02 | -7,15% | 19.765,00 |
| 14.05.2026 | 30,00 | 30,00 | 28,90 | 29,10 | -2,02% | 1.123,00 |
| 13.05.2026 | 30,11 | 30,69 | 29,54 | 29,70 | -0,97% | 1.652,00 |
| 12.05.2026 | 29,21 | 29,99 | 28,81 | 29,99 | 2,53% | 6.217,00 |
| 11.05.2026 | 28,91 | 30,37 | 28,40 | 29,25 | 0,93% | 5.257,00 |
| 08.05.2026 | 27,94 | 29,00 | 27,91 | 28,98 | 3,46% | 4.040,00 |
| 07.05.2026 | 28,40 | 29,25 | 28,00 | 28,01 | 0,94% | 7.942,00 |
| 06.05.2026 | 26,01 | 28,77 | 26,01 | 27,75 | 14,48% | 4.761,00 |
| 05.05.2026 | 24,59 | 24,74 | 24,15 | 24,24 | -1,22% | 3.994,00 |
| 04.05.2026 | 24,82 | 25,03 | 24,49 | 24,54 | 0,16% | 2.215,00 |
| 30.04.2026 | 24,07 | 25,00 | 24,07 | 24,50 | 1,62% | 2.290,00 |
| 29.04.2026 | 24,81 | 24,87 | 24,11 | 24,11 | -2,82% | 7.328,00 |
| 28.04.2026 | 25,81 | 26,34 | 24,64 | 24,81 | -5,74% | 5.932,00 |
| 27.04.2026 | 26,24 | 26,35 | 25,85 | 26,32 | 1,04% | 4.186,00 |
| 24.04.2026 | 25,39 | 26,05 | 25,11 | 26,05 | 2,52% | 2.929,00 |
| 23.04.2026 | 25,99 | 26,19 | 25,00 | 25,41 | -3,09% | 5.208,00 |
| 22.04.2026 | 26,32 | 26,49 | 26,06 | 26,22 | 2,54% | 5.373,00 |
| 21.04.2026 | 27,10 | 27,10 | 25,54 | 25,57 | -5,85% | 5.046,00 |
| 20.04.2026 | 26,49 | 27,16 | 26,23 | 27,16 | 0,67% | 3.754,00 |
| 17.04.2026 | 26,31 | 27,37 | 26,31 | 26,98 | 1,73% | 1.957,00 |
| 16.04.2026 | 26,89 | 27,09 | 26,52 | 26,52 | -0,11% | 3.705,00 |
| 15.04.2026 | 27,97 | 27,97 | 26,54 | 26,55 | -3,66% | 3.530,00 |
| 14.04.2026 | 27,80 | 27,90 | 27,40 | 27,56 | 1,36% | 2.324,00 |
| 13.04.2026 | 27,31 | 27,76 | 27,19 | 27,19 | -3,03% | 1.009,00 |
| 10.04.2026 | 28,74 | 29,22 | 28,04 | 28,04 | -2,03% | 2.248,00 |
| 09.04.2026 | 29,79 | 31,07 | 28,26 | 28,62 | -4,28% | 5.775,00 |
| 08.04.2026 | 29,00 | 30,16 | 29,00 | 29,90 | 8,06% | 11.808,00 |
| 07.04.2026 | 26,89 | 27,95 | 26,89 | 27,67 | 1,39% | 16.975,00 |
| 02.04.2026 | 25,81 | 27,46 | 25,59 | 27,29 | -0,04% | 22.347,00 |
| 01.04.2026 | 25,31 | 28,10 | 25,30 | 27,30 | 7,48% | 17.865,00 |
| 31.03.2026 | 23,46 | 25,40 | 23,18 | 25,40 | 13,19% | 9.377,00 |
| 30.03.2026 | 22,85 | 23,72 | 22,44 | 22,44 | -1,54% | 5.459,00 |
| 27.03.2026 | 22,24 | 23,44 | 21,39 | 22,79 | 4,88% | 4.866,00 |
| 26.03.2026 | 22,09 | 22,61 | 21,62 | 21,73 | -3,89% | 5.828,00 |
| 25.03.2026 | 22,60 | 22,70 | 21,80 | 22,61 | 3,24% | 8.644,00 |
| 24.03.2026 | 20,90 | 21,90 | 20,67 | 21,90 | 4,29% | 4.396,00 |
| 23.03.2026 | 18,10 | 21,33 | 17,90 | 21,00 | 5,08% | 22.988,00 |
| 20.03.2026 | 20,86 | 21,59 | 19,61 | 19,99 | -4,65% | 9.943,00 |
| 19.03.2026 | 21,81 | 22,01 | 20,21 | 20,96 | -6,30% | 29.044,00 |
| 18.03.2026 | 24,79 | 24,79 | 22,37 | 22,37 | -8,24% | 16.874,00 |
| 17.03.2026 | 24,59 | 24,60 | 24,35 | 24,38 | -0,89% | 3.609,00 |
| 16.03.2026 | 24,46 | 25,17 | 23,51 | 24,60 | -0,04% | 11.293,00 |
| 13.03.2026 | 25,41 | 25,67 | 24,44 | 24,61 | -3,38% | 5.151,00 |
| 12.03.2026 | 26,20 | 26,71 | 25,47 | 25,47 | -2,75% | 5.034,00 |
| 11.03.2026 | 26,56 | 26,72 | 25,50 | 26,19 | -1,73% | 5.359,00 |
| 10.03.2026 | 25,91 | 27,09 | 25,91 | 26,65 | 1,33% | 7.385,00 |
| 09.03.2026 | 25,01 | 26,30 | 24,24 | 26,30 | -0,49% | 6.961,00 |
| 06.03.2026 | 27,15 | 27,49 | 26,20 | 26,43 | -0,75% | 14.054,00 |
| 05.03.2026 | 28,89 | 29,27 | 26,21 | 26,63 | -6,66% | 12.372,00 |
| 04.03.2026 | 28,01 | 29,44 | 27,51 | 28,53 | 14,99% | 9.893,00 |
| 03.03.2026 | 26,60 | 26,60 | 24,11 | 24,81 | -8,89% | 16.629,00 |
| 02.03.2026 | 27,99 | 28,28 | 26,18 | 27,23 | 0,26% | 10.984,00 |
| 27.02.2026 | 27,33 | 27,41 | 26,83 | 27,16 | 0,30% | 2.654,00 |
| 26.02.2026 | 25,94 | 27,14 | 25,33 | 27,08 | 3,60% | 9.418,00 |
| 25.02.2026 | 25,90 | 26,60 | 25,90 | 26,14 | -0,27% | 8.146,00 |
| 24.02.2026 | 25,63 | 26,21 | 25,01 | 26,21 | 1,59% | 10.946,00 |
| 23.02.2026 | 26,02 | 26,81 | 25,63 | 25,80 | 0,23% | 9.452,00 |
| 20.02.2026 | 24,85 | 25,75 | 24,31 | 25,74 | 1,98% | 7.745,00 |
| 19.02.2026 | 22,80 | 25,24 | 22,69 | 25,24 | 10,95% | 24.179,00 |
| 18.02.2026 | 23,49 | 23,50 | 21,30 | 22,75 | 3,55% | 10.294,00 |
| 17.02.2026 | 22,80 | 23,12 | 21,80 | 21,97 | -6,07% | 6.751,00 |
| 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 |