26,975€
-2,26%
Echtzeit-Aktienkurs SSR Mining Inc.
Bid:
Ask:
Aktienkurse zur SSR Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 28,23 | 28,23 | 26,72 | 26,92 | -2,46% | 1.199,00 |
| 17.06.2026 | 27,28 | 29,06 | 27,28 | 27,60 | 1,17% | 520,00 |
| 16.06.2026 | 25,00 | 27,33 | 25,00 | 27,28 | 10,13% | 285,00 |
| 15.06.2026 | 24,51 | 25,19 | 24,51 | 24,77 | 6,13% | 331,00 |
| 12.06.2026 | 22,49 | 23,38 | 22,49 | 23,34 | 3,64% | 53,00 |
| 11.06.2026 | 21,40 | 22,63 | 21,36 | 22,52 | 6,48% | 640,00 |
| 10.06.2026 | 21,63 | 21,63 | 21,15 | 21,15 | -4,13% | 2.141,00 |
| 09.06.2026 | 23,17 | 23,17 | 21,69 | 22,06 | -3,46% | - |
| 08.06.2026 | 22,81 | 23,68 | 22,81 | 22,85 | -0,78% | 348,00 |
| 05.06.2026 | 25,08 | 25,08 | 23,03 | 23,03 | -8,54% | 115,00 |
| 04.06.2026 | 24,80 | 25,24 | 24,80 | 25,18 | 1,08% | - |
| 03.06.2026 | 25,25 | 25,53 | 24,91 | 24,91 | -2,31% | 115,00 |
| 02.06.2026 | 25,98 | 25,98 | 25,37 | 25,50 | -0,04% | - |
| 01.06.2026 | 26,54 | 26,54 | 24,90 | 25,51 | -3,77% | 200,00 |
| 29.05.2026 | 25,91 | 26,62 | 25,91 | 26,51 | 2,36% | - |
| 28.05.2026 | 24,81 | 25,90 | 24,81 | 25,90 | 1,61% | 1.007,00 |
| 27.05.2026 | 26,08 | 26,15 | 25,49 | 25,49 | -3,19% | 910,00 |
| 26.05.2026 | 25,80 | 26,49 | 25,80 | 26,33 | 0,27% | - |
| 25.05.2026 | 26,25 | 26,31 | 26,25 | 26,26 | 2,94% | - |
| 22.05.2026 | 25,72 | 25,87 | 25,32 | 25,51 | -1,73% | - |
| 21.05.2026 | 26,02 | 26,37 | 25,61 | 25,96 | -1,18% | - |
| 20.05.2026 | 25,26 | 26,50 | 25,26 | 26,27 | 3,34% | 1.330,00 |
| 19.05.2026 | 26,45 | 26,45 | 25,26 | 25,42 | -3,31% | 2.093,00 |
| 18.05.2026 | 27,00 | 27,00 | 26,29 | 26,29 | -2,41% | 400,00 |
| 15.05.2026 | 27,80 | 28,49 | 26,59 | 26,94 | -7,99% | 570,00 |
| 14.05.2026 | 29,33 | 29,79 | 28,98 | 29,28 | -0,81% | 130,00 |
| 13.05.2026 | 30,31 | 30,40 | 29,43 | 29,52 | -0,51% | 2.502,00 |
| 12.05.2026 | 29,35 | 29,67 | 29,02 | 29,67 | 1,26% | 1.750,00 |
| 11.05.2026 | 28,55 | 29,83 | 28,55 | 29,30 | 1,45% | 462,00 |
| 08.05.2026 | 27,92 | 29,04 | 27,92 | 28,88 | 3,85% | 100,00 |
| 07.05.2026 | 27,86 | 29,08 | 27,81 | 27,81 | 0,80% | 1.791,00 |
| 06.05.2026 | 26,01 | 28,80 | 26,01 | 27,59 | 14,53% | 1.839,00 |
| 05.05.2026 | 24,14 | 24,24 | 24,02 | 24,09 | -0,25% | - |
| 04.05.2026 | 24,63 | 24,76 | 24,15 | 24,15 | -0,78% | 1.000,00 |
| 30.04.2026 | 24,18 | 24,82 | 24,18 | 24,34 | 1,12% | 42,00 |
| 29.04.2026 | 25,01 | 25,01 | 24,07 | 24,07 | -3,26% | 123,00 |
| 28.04.2026 | 25,90 | 25,90 | 24,69 | 24,88 | -4,75% | 500,00 |
| 27.04.2026 | 25,90 | 26,12 | 25,89 | 26,12 | 0,97% | - |
| 24.04.2026 | 25,11 | 25,87 | 25,11 | 25,87 | 1,61% | 86,00 |
| 23.04.2026 | 25,72 | 25,72 | 25,10 | 25,46 | -2,38% | - |
| 22.04.2026 | 26,19 | 26,21 | 26,08 | 26,08 | 2,31% | - |
| 21.04.2026 | 26,77 | 26,96 | 25,49 | 25,49 | -5,70% | 512,00 |
| 20.04.2026 | 26,23 | 27,04 | 26,23 | 27,03 | 0,30% | 120,00 |
| 17.04.2026 | 26,30 | 27,31 | 26,30 | 26,95 | 2,16% | 400,00 |
| 16.04.2026 | 26,64 | 26,64 | 26,38 | 26,38 | -0,15% | 200,00 |
| 15.04.2026 | 27,61 | 27,61 | 26,42 | 26,42 | -4,38% | - |
| 14.04.2026 | 27,46 | 27,75 | 27,00 | 27,63 | 1,47% | 380,00 |
| 13.04.2026 | 27,45 | 27,45 | 27,15 | 27,23 | -2,89% | 300,00 |
| 10.04.2026 | 28,45 | 29,18 | 28,04 | 28,04 | -1,72% | 1.650,00 |
| 09.04.2026 | 29,78 | 29,78 | 28,27 | 28,53 | -4,58% | 1.250,00 |
| 08.04.2026 | 29,60 | 29,90 | 29,04 | 29,90 | 6,82% | 3.800,00 |
| 07.04.2026 | 27,38 | 27,99 | 27,14 | 27,99 | 2,04% | 545,00 |
| 02.04.2026 | 25,81 | 27,43 | 25,81 | 27,43 | 1,03% | 1.091,00 |
| 01.04.2026 | 25,21 | 28,02 | 25,21 | 27,15 | 7,19% | 115,00 |
| 31.03.2026 | 23,33 | 25,38 | 23,21 | 25,33 | 11,59% | 3.742,00 |
| 30.03.2026 | 22,50 | 23,14 | 22,50 | 22,70 | -0,70% | 345,00 |
| 27.03.2026 | 21,90 | 22,91 | 21,46 | 22,86 | 6,57% | 500,00 |
| 26.03.2026 | 22,02 | 22,71 | 21,45 | 21,45 | -4,62% | 1.000,00 |
| 25.03.2026 | 21,80 | 22,55 | 21,80 | 22,49 | 4,85% | 212,00 |
| 24.03.2026 | 20,85 | 21,48 | 20,81 | 21,45 | 2,98% | 115,00 |
| 23.03.2026 | 18,11 | 21,36 | 18,01 | 20,83 | 5,28% | 6.281,00 |
| 20.03.2026 | 21,15 | 21,39 | 19,59 | 19,79 | -2,82% | 4.263,00 |
| 19.03.2026 | 21,43 | 21,43 | 20,36 | 20,36 | -8,99% | 670,00 |
| 18.03.2026 | 24,64 | 24,65 | 22,37 | 22,37 | -8,24% | 190,00 |
| 17.03.2026 | 24,45 | 24,98 | 24,28 | 24,38 | -0,77% | 849,00 |
| 16.03.2026 | 24,43 | 24,85 | 23,44 | 24,57 | 0,08% | 948,00 |
| 13.03.2026 | 25,45 | 25,55 | 24,55 | 24,55 | -3,61% | 2.097,00 |
| 12.03.2026 | 25,96 | 26,55 | 25,47 | 25,47 | -2,26% | 729,00 |
| 11.03.2026 | 26,41 | 26,67 | 25,29 | 26,06 | -1,66% | 2.050,00 |
| 10.03.2026 | 26,30 | 27,04 | 25,94 | 26,50 | 1,77% | 2.244,00 |
| 09.03.2026 | 25,05 | 26,04 | 24,57 | 26,04 | -0,84% | 2.520,00 |
| 06.03.2026 | 27,11 | 27,11 | 25,90 | 26,26 | -1,43% | 3.389,00 |
| 05.03.2026 | 28,20 | 28,95 | 26,60 | 26,64 | -6,49% | 3.693,00 |
| 04.03.2026 | 24,98 | 29,25 | 24,98 | 28,49 | 14,79% | 4.822,00 |
| 03.03.2026 | 26,90 | 26,90 | 24,72 | 24,82 | -8,92% | 4.310,00 |
| 02.03.2026 | 27,01 | 27,99 | 26,36 | 27,25 | 0,59% | 2.316,00 |
| 27.02.2026 | 27,25 | 27,45 | 26,82 | 27,09 | -0,22% | 29,00 |
| 26.02.2026 | 25,71 | 27,15 | 25,71 | 27,15 | 5,52% | 1.200,00 |
| 25.02.2026 | 26,32 | 26,43 | 25,72 | 25,73 | -0,89% | 460,00 |
| 24.02.2026 | 25,63 | 26,02 | 25,25 | 25,96 | 1,37% | 1.035,00 |
| 23.02.2026 | 26,30 | 26,44 | 25,61 | 25,61 | -0,39% | 1.780,00 |
| 20.02.2026 | 24,82 | 25,71 | 24,31 | 25,71 | 3,54% | 2.455,00 |
| 19.02.2026 | 22,78 | 24,89 | 22,35 | 24,83 | 9,24% | 2.755,00 |
| 18.02.2026 | 23,00 | 23,00 | 22,00 | 22,73 | 3,65% | 1.321,00 |
| 17.02.2026 | 23,02 | 23,12 | 21,82 | 21,93 | -5,56% | 420,00 |
| 16.02.2026 | 23,38 | 23,38 | 23,22 | 23,22 | -1,90% | - |
| 13.02.2026 | 21,78 | 23,68 | 21,78 | 23,67 | 8,08% | 2.379,00 |
| 12.02.2026 | 23,06 | 23,15 | 21,90 | 21,90 | -4,95% | 800,00 |
| 11.02.2026 | 22,64 | 23,04 | 22,25 | 23,04 | 2,67% | 720,00 |
| 10.02.2026 | 21,41 | 22,44 | 21,41 | 22,44 | 3,41% | 2.800,00 |
| 09.02.2026 | 20,80 | 21,70 | 20,39 | 21,70 | 6,48% | 2.164,00 |
| 06.02.2026 | 19,11 | 20,40 | 19,11 | 20,38 | 6,73% | 2.510,00 |
| 05.02.2026 | 19,45 | 20,00 | 19,10 | 19,10 | -6,03% | 765,00 |
| 04.02.2026 | 21,00 | 21,31 | 19,68 | 20,32 | -0,88% | 710,00 |
| 03.02.2026 | 20,11 | 20,54 | 19,92 | 20,50 | 7,41% | 4.000,00 |
| 02.02.2026 | 17,50 | 19,69 | 17,35 | 19,09 | 0,34% | 12.239,00 |
| 30.01.2026 | 21,04 | 21,09 | 19,02 | 19,02 | -14,25% | 3.056,00 |
| 29.01.2026 | 23,64 | 23,99 | 22,00 | 22,18 | -5,62% | 10.464,00 |
| 28.01.2026 | 23,30 | 24,00 | 23,03 | 23,50 | 2,13% | 974,00 |
| 27.01.2026 | 23,22 | 23,69 | 22,39 | 23,01 | 0,88% | 260,00 |