21,895€
0,53%
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 | 21,93 | 21,71 | 21,90 | 0,55% | 60,00 |
| 15.10.2025 | 20,66 | 22,20 | 20,66 | 21,78 | 7,19% | 1.880,00 |
| 14.10.2025 | 20,34 | 20,55 | 20,03 | 20,32 | 0,35% | 1.112,00 |
| 13.10.2025 | 19,78 | 20,31 | 19,78 | 20,25 | 4,95% | 75,00 |
| 10.10.2025 | 19,88 | 19,88 | 18,81 | 19,30 | -2,20% | 1.610,00 |
| 09.10.2025 | 20,05 | 20,29 | 19,43 | 19,73 | -2,57% | 750,00 |
| 08.10.2025 | 20,32 | 20,50 | 20,16 | 20,25 | 1,78% | 3.220,00 |
| 07.10.2025 | 19,99 | 19,99 | 19,77 | 19,90 | -0,30% | - |
| 06.10.2025 | 20,26 | 20,49 | 19,95 | 19,96 | 1,76% | 250,00 |
| 03.10.2025 | 20,07 | 20,24 | 19,61 | 19,61 | -1,75% | 50,00 |
| 02.10.2025 | 20,22 | 20,22 | 19,13 | 19,96 | -2,06% | 6.665,00 |
| 01.10.2025 | 20,78 | 20,82 | 20,09 | 20,38 | -1,92% | 445,00 |
| 30.09.2025 | 21,08 | 21,08 | 20,78 | 20,78 | -1,19% | 1.050,00 |
| 29.09.2025 | 20,70 | 21,03 | 20,70 | 21,03 | 1,84% | 200,00 |
| 26.09.2025 | 20,25 | 20,65 | 20,25 | 20,65 | 3,04% | 1.250,00 |
| 25.09.2025 | 19,20 | 20,04 | 19,20 | 20,04 | 2,53% | 4.220,00 |
| 24.09.2025 | 19,47 | 19,90 | 19,47 | 19,55 | -2,27% | 352,00 |
| 23.09.2025 | 19,44 | 20,00 | 19,44 | 20,00 | 2,62% | 3.930,00 |
| 22.09.2025 | 19,61 | 19,90 | 19,40 | 19,49 | 5,92% | 3.050,00 |
| 19.09.2025 | 18,20 | 18,40 | 18,20 | 18,40 | -0,57% | 300,00 |
| 18.09.2025 | 18,30 | 18,51 | 18,30 | 18,51 | 3,12% | 500,00 |
| 17.09.2025 | 17,84 | 17,95 | 17,52 | 17,95 | -1,40% | 5.570,00 |
| 16.09.2025 | 19,18 | 19,30 | 18,20 | 18,20 | -4,19% | 1.050,00 |
| 15.09.2025 | 19,11 | 19,17 | 18,89 | 19,00 | -0,78% | 1.315,00 |
| 12.09.2025 | 19,29 | 19,67 | 19,15 | 19,15 | 0,95% | 743,00 |
| 11.09.2025 | 18,77 | 19,00 | 18,62 | 18,97 | 1,99% | 1.490,00 |
| 10.09.2025 | 17,92 | 18,60 | 17,92 | 18,60 | 2,00% | 1.082,00 |
| 09.09.2025 | 18,28 | 18,28 | 18,08 | 18,23 | -0,78% | - |
| 08.09.2025 | 18,20 | 18,65 | 17,93 | 18,37 | 3,86% | 1.735,00 |
| 05.09.2025 | 17,29 | 17,69 | 17,29 | 17,69 | 1,38% | 260,00 |
| 04.09.2025 | 17,36 | 17,45 | 17,36 | 17,45 | 0,90% | 50,00 |
| 03.09.2025 | 16,97 | 17,45 | 16,97 | 17,30 | 5,52% | 2.100,00 |
| 02.09.2025 | 16,84 | 17,15 | 16,39 | 16,39 | -4,15% | 1.920,00 |
| 01.09.2025 | 16,60 | 17,10 | 16,60 | 17,10 | 5,10% | 5.393,00 |
| 29.08.2025 | 15,52 | 16,27 | 15,50 | 16,27 | 3,40% | 2.285,00 |
| 28.08.2025 | 15,71 | 16,00 | 15,60 | 15,74 | -0,32% | 1.582,00 |
| 27.08.2025 | 15,76 | 15,79 | 15,70 | 15,79 | 0,83% | 1.135,00 |
| 26.08.2025 | 15,01 | 15,66 | 15,01 | 15,66 | 3,54% | 1.890,00 |
| 25.08.2025 | 14,64 | 15,12 | 14,64 | 15,12 | 3,56% | 1.035,00 |
| 22.08.2025 | 14,44 | 14,60 | 14,44 | 14,60 | 4,03% | 1.300,00 |
| 21.08.2025 | 14,04 | 14,04 | 14,04 | 14,04 | 1,89% | - |
| 20.08.2025 | 13,78 | 13,78 | 13,78 | 13,78 | -0,61% | - |
| 19.08.2025 | 14,28 | 14,52 | 13,86 | 13,86 | -2,15% | 4.370,00 |
| 18.08.2025 | 14,22 | 14,56 | 14,17 | 14,17 | -0,60% | 1.516,00 |
| 15.08.2025 | 13,75 | 14,25 | 13,75 | 14,25 | 3,67% | 60,00 |
| 14.08.2025 | 13,89 | 13,89 | 13,75 | 13,75 | -0,33% | 1.000,00 |
| 13.08.2025 | 13,79 | 13,79 | 13,79 | 13,79 | 2,87% | - |
| 12.08.2025 | 13,41 | 13,41 | 13,41 | 13,41 | 2,56% | - |
| 11.08.2025 | 12,90 | 13,07 | 12,84 | 13,07 | 2,27% | 1.182,00 |
| 08.08.2025 | 12,80 | 12,98 | 12,74 | 12,78 | -0,62% | 508,00 |
| 07.08.2025 | 13,05 | 13,45 | 12,86 | 12,86 | 0,08% | 2.470,00 |
| 06.08.2025 | 11,60 | 13,00 | 11,60 | 12,85 | 18,93% | 5.115,00 |
| 05.08.2025 | 10,81 | 10,81 | 10,81 | 10,81 | 2,03% | - |
| 04.08.2025 | 10,43 | 10,59 | 10,43 | 10,59 | 1,39% | 522,00 |
| 01.08.2025 | 10,40 | 10,45 | 10,40 | 10,45 | -1,46% | 235,00 |
| 31.07.2025 | 10,44 | 10,70 | 10,40 | 10,60 | -0,28% | 1.590,00 |
| 30.07.2025 | 10,54 | 10,63 | 10,54 | 10,63 | 1,48% | 1.001,00 |
| 29.07.2025 | 10,51 | 10,65 | 10,48 | 10,48 | -2,56% | 300,00 |
| 28.07.2025 | 10,59 | 10,78 | 10,59 | 10,75 | 1,03% | 500,00 |
| 25.07.2025 | 10,64 | 10,64 | 10,64 | 10,64 | -1,80% | - |
| 24.07.2025 | 10,72 | 10,84 | 10,72 | 10,84 | 0,51% | 200,00 |
| 23.07.2025 | 10,90 | 11,08 | 10,78 | 10,78 | 1,84% | 255,00 |
| 22.07.2025 | 10,59 | 10,59 | 10,59 | 10,59 | 4,18% | 49,00 |
| 21.07.2025 | 10,10 | 10,27 | 10,10 | 10,16 | -0,88% | 807,00 |
| 18.07.2025 | 10,42 | 10,57 | 10,15 | 10,25 | -3,44% | 3.663,00 |
| 17.07.2025 | 10,62 | 10,62 | 10,62 | 10,62 | -3,76% | - |
| 16.07.2025 | 11,03 | 11,03 | 11,03 | 11,03 | 0,27% | - |
| 15.07.2025 | 10,84 | 11,05 | 10,84 | 11,00 | 1,85% | 2.350,00 |
| 14.07.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 11.07.2025 | 10,70 | 10,80 | 10,70 | 10,80 | 2,03% | 2.714,00 |
| 10.07.2025 | 10,47 | 10,59 | 10,47 | 10,59 | -0,05% | 400,00 |
| 09.07.2025 | 10,44 | 10,59 | 10,44 | 10,59 | 0,62% | 2.030,00 |
| 08.07.2025 | 11,41 | 11,57 | 10,49 | 10,53 | -6,15% | 1.920,00 |
| 07.07.2025 | 11,30 | 11,30 | 11,01 | 11,22 | -0,75% | 3.854,00 |
| 04.07.2025 | 11,20 | 11,30 | 11,20 | 11,30 | 1,66% | 1.831,00 |
| 03.07.2025 | 11,33 | 11,38 | 11,12 | 11,12 | -0,58% | 1.666,00 |
| 02.07.2025 | 10,84 | 11,18 | 10,84 | 11,18 | 3,33% | 5.380,00 |
| 01.07.2025 | 10,83 | 10,98 | 10,70 | 10,82 | 3,49% | 14.350,00 |
| 30.06.2025 | 10,46 | 10,46 | 10,46 | 10,46 | -2,97% | - |
| 27.06.2025 | 10,78 | 10,78 | 10,78 | 10,78 | 0,70% | - |
| 26.06.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -1,02% | - |
| 25.06.2025 | 10,57 | 10,81 | 10,57 | 10,81 | 0,89% | 500,00 |
| 24.06.2025 | 11,05 | 11,27 | 10,71 | 10,72 | -5,88% | 5.340,00 |
| 23.06.2025 | 11,03 | 11,39 | 11,03 | 11,39 | 3,50% | 550,00 |
| 20.06.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 19.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,49% | - |
| 18.06.2025 | 11,15 | 11,15 | 11,15 | 11,15 | -1,85% | - |
| 17.06.2025 | 11,15 | 11,36 | 11,15 | 11,36 | 0,31% | 100,00 |
| 16.06.2025 | 10,98 | 11,32 | 10,98 | 11,32 | 5,65% | 208,00 |
| 13.06.2025 | 10,72 | 10,72 | 10,72 | 10,72 | 0,61% | - |
| 12.06.2025 | 10,65 | 10,65 | 10,65 | 10,65 | -0,33% | - |
| 11.06.2025 | 10,69 | 10,69 | 10,69 | 10,69 | -3,74% | - |
| 10.06.2025 | 11,13 | 11,29 | 11,10 | 11,10 | -1,77% | 522,00 |
| 09.06.2025 | 11,09 | 11,35 | 11,09 | 11,30 | 2,12% | 540,00 |
| 06.06.2025 | 11,07 | 11,07 | 11,07 | 11,07 | -2,85% | - |
| 05.06.2025 | 10,72 | 11,39 | 10,72 | 11,39 | 7,91% | 850,00 |
| 04.06.2025 | 11,01 | 11,01 | 10,56 | 10,56 | -4,22% | 500,00 |
| 03.06.2025 | 10,90 | 11,02 | 10,90 | 11,02 | 0,23% | 225,00 |
| 02.06.2025 | 10,35 | 11,00 | 10,35 | 11,00 | 6,28% | 1.025,00 |
| 30.05.2025 | 10,30 | 10,35 | 10,30 | 10,35 | -0,19% | 700,00 |