28,005€
0,74%
Echtzeit-Aktienkurs SSR Mining Inc.
Bid:
Ask:
Aktienkurse zur SSR Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 27,75 | 27,86 | 27,67 | 27,75 | -0,18% | - |
| 20.10.2026 | 27,91 | 28,38 | 27,80 | 27,80 | -1,00% | - |
| 19.10.2026 | 28,87 | 28,87 | 27,99 | 28,08 | -0,57% | 240,00 |
| 16.10.2026 | 28,12 | 28,56 | 28,09 | 28,24 | 0,00% | 340,00 |
| 15.10.2026 | 27,37 | 28,24 | 27,36 | 28,24 | 3,03% | 685,00 |
| 14.10.2026 | 29,01 | 29,01 | 27,11 | 27,41 | -7,49% | 572,00 |
| 13.10.2026 | 31,81 | 31,81 | 29,26 | 29,63 | -6,56% | 100,00 |
| 12.10.2026 | 31,54 | 31,77 | 31,54 | 31,71 | 0,35% | - |
| 09.10.2026 | 30,34 | 31,82 | 30,34 | 31,60 | 5,65% | - |
| 08.10.2026 | 29,20 | 30,00 | 29,20 | 29,91 | 2,61% | 80,00 |
| 07.10.2026 | 29,83 | 29,83 | 29,15 | 29,15 | -3,95% | 350,00 |
| 06.10.2026 | 29,90 | 30,61 | 29,83 | 30,35 | 0,66% | 1,00 |
| 05.10.2026 | 29,40 | 30,21 | 29,40 | 30,15 | 2,76% | - |
| 02.10.2026 | 29,72 | 29,73 | 29,34 | 29,34 | -0,78% | - |
| 01.10.2026 | 29,68 | 30,02 | 29,45 | 29,57 | 0,61% | 105,00 |
| 30.09.2026 | 29,63 | 29,79 | 29,23 | 29,39 | -1,57% | - |
| 29.09.2026 | 29,82 | 29,87 | 29,57 | 29,86 | 0,67% | - |
| 28.09.2026 | 29,71 | 29,96 | 29,61 | 29,66 | -5,18% | 495,00 |
| 25.09.2026 | 31,14 | 31,28 | 31,10 | 31,28 | -0,45% | - |
| 24.09.2026 | 31,61 | 31,61 | 30,84 | 31,42 | -1,19% | - |
| 23.09.2026 | 32,70 | 32,70 | 31,80 | 31,80 | -5,24% | 404,00 |
| 22.09.2026 | 31,31 | 33,56 | 31,31 | 33,56 | 5,40% | 100,00 |
| 21.09.2026 | 31,31 | 31,84 | 31,30 | 31,84 | 0,92% | 50,00 |
| 18.09.2026 | 31,72 | 32,13 | 31,25 | 31,55 | 0,22% | 14,00 |
| 17.09.2026 | 31,18 | 31,97 | 31,18 | 31,48 | 3,11% | 200,00 |
| 16.09.2026 | 30,70 | 30,93 | 30,53 | 30,53 | 0,39% | - |
| 15.09.2026 | 30,00 | 30,41 | 29,63 | 30,41 | 1,10% | 334,00 |
| 14.09.2026 | 30,82 | 30,84 | 30,06 | 30,08 | -3,31% | 480,00 |
| 11.09.2026 | 31,20 | 31,51 | 31,11 | 31,11 | 0,06% | - |
| 10.09.2026 | 32,36 | 32,36 | 31,09 | 31,09 | -3,78% | - |
| 09.09.2026 | 32,06 | 32,31 | 32,01 | 32,31 | 1,83% | - |
| 08.09.2026 | 31,77 | 32,00 | 31,73 | 31,73 | -0,19% | - |
| 07.09.2026 | 31,50 | 32,01 | 31,50 | 31,79 | -0,78% | 200,00 |
| 04.09.2026 | 32,97 | 32,98 | 32,04 | 32,04 | -3,84% | 516,00 |
| 03.09.2026 | 32,72 | 33,33 | 32,72 | 33,32 | 2,71% | - |
| 02.09.2026 | 30,83 | 32,44 | 30,83 | 32,44 | 5,50% | 483,00 |
| 01.09.2026 | 32,27 | 32,27 | 30,62 | 30,75 | -4,24% | 3.487,00 |
| 31.08.2026 | 31,93 | 32,16 | 31,59 | 32,11 | 0,12% | 281,00 |
| 28.08.2026 | 33,01 | 33,59 | 31,93 | 32,07 | -3,66% | 350,00 |
| 27.08.2026 | 32,69 | 33,38 | 32,57 | 33,29 | 1,80% | 430,00 |
| 26.08.2026 | 33,42 | 33,42 | 32,63 | 32,70 | -2,01% | - |
| 25.08.2026 | 32,58 | 33,48 | 32,11 | 33,37 | 1,40% | 550,00 |
| 24.08.2026 | 32,20 | 32,91 | 32,06 | 32,91 | 1,92% | 2.880,00 |
| 21.08.2026 | 31,71 | 32,53 | 31,53 | 32,29 | 2,74% | 1.500,00 |
| 20.08.2026 | 30,33 | 31,43 | 29,40 | 31,43 | 4,25% | 1.040,00 |
| 19.08.2026 | 27,12 | 30,15 | 27,12 | 30,15 | 10,52% | 1.392,00 |
| 18.08.2026 | 27,88 | 27,88 | 27,14 | 27,28 | -3,09% | 175,00 |
| 17.08.2026 | 28,15 | 28,43 | 28,15 | 28,15 | 2,03% | 85,00 |
| 14.08.2026 | 27,06 | 27,82 | 27,06 | 27,59 | -0,58% | 605,00 |
| 13.08.2026 | 28,22 | 28,22 | 27,11 | 27,75 | -0,79% | 358,00 |
| 12.08.2026 | 27,71 | 28,08 | 27,71 | 27,97 | 1,78% | 2,00 |
| 11.08.2026 | 26,24 | 27,48 | 26,24 | 27,48 | 1,25% | - |
| 10.08.2026 | 27,42 | 27,42 | 26,90 | 27,14 | -0,33% | 500,00 |
| 07.08.2026 | 25,61 | 27,23 | 25,61 | 27,23 | 9,53% | 150,00 |
| 06.08.2026 | 25,08 | 25,61 | 24,83 | 24,86 | -0,44% | 805,00 |
| 05.08.2026 | 23,01 | 25,36 | 23,01 | 24,97 | 8,42% | 927,00 |
| 04.08.2026 | 23,93 | 23,93 | 23,03 | 23,03 | -1,54% | 600,00 |
| 03.08.2026 | 22,16 | 23,39 | 22,16 | 23,39 | 5,93% | - |
| 31.07.2026 | 22,69 | 22,69 | 22,03 | 22,08 | -4,08% | 400,00 |
| 30.07.2026 | 22,01 | 23,02 | 22,01 | 23,02 | 6,13% | 620,00 |
| 29.07.2026 | 22,40 | 22,40 | 21,29 | 21,69 | -2,30% | - |
| 28.07.2026 | 22,62 | 22,77 | 21,88 | 22,20 | -3,69% | 185,00 |
| 27.07.2026 | 23,92 | 23,92 | 22,99 | 23,05 | -2,12% | - |
| 24.07.2026 | 23,60 | 24,06 | 23,55 | 23,55 | -0,88% | - |
| 23.07.2026 | 24,37 | 24,37 | 23,45 | 23,76 | -2,90% | 778,00 |
| 22.07.2026 | 24,07 | 24,90 | 24,07 | 24,47 | 3,07% | - |
| 21.07.2026 | 22,84 | 23,74 | 22,66 | 23,74 | 8,85% | 930,00 |
| 20.07.2026 | 22,37 | 22,74 | 21,81 | 21,81 | -2,15% | 50,00 |
| 17.07.2026 | 22,63 | 22,70 | 22,14 | 22,29 | -0,93% | 408,00 |
| 16.07.2026 | 23,45 | 23,45 | 22,42 | 22,50 | -4,86% | - |
| 15.07.2026 | 23,91 | 23,91 | 23,26 | 23,65 | -2,43% | - |
| 14.07.2026 | 24,52 | 24,80 | 24,24 | 24,24 | -0,12% | - |
| 13.07.2026 | 24,24 | 24,54 | 24,12 | 24,27 | -2,53% | - |
| 10.07.2026 | 25,48 | 25,48 | 24,80 | 24,90 | -1,62% | - |
| 09.07.2026 | 24,48 | 25,54 | 24,48 | 25,31 | 3,39% | - |
| 08.07.2026 | 25,97 | 25,97 | 23,83 | 24,48 | -5,85% | 241,00 |
| 07.07.2026 | 26,13 | 26,50 | 25,95 | 26,00 | -2,59% | 600,00 |
| 06.07.2026 | 27,00 | 27,25 | 26,29 | 26,69 | -2,87% | 750,00 |
| 03.07.2026 | 27,26 | 27,69 | 27,26 | 27,48 | 3,08% | - |
| 02.07.2026 | 25,52 | 26,66 | 25,52 | 26,66 | 4,26% | 100,00 |
| 01.07.2026 | 23,94 | 26,07 | 23,94 | 25,57 | 4,15% | 200,00 |
| 30.06.2026 | 24,54 | 24,91 | 24,27 | 24,55 | -0,12% | 314,00 |
| 29.06.2026 | 25,43 | 25,65 | 24,58 | 24,58 | -3,95% | 171,00 |
| 26.06.2026 | 24,67 | 25,95 | 24,67 | 25,59 | 2,69% | 200,00 |
| 25.06.2026 | 24,75 | 25,56 | 24,67 | 24,92 | 0,40% | 300,00 |
| 24.06.2026 | 25,21 | 25,21 | 24,68 | 24,82 | -3,27% | - |
| 23.06.2026 | 25,60 | 25,80 | 25,26 | 25,66 | -3,71% | 500,00 |
| 22.06.2026 | 26,20 | 26,65 | 26,20 | 26,65 | -0,04% | - |
| 19.06.2026 | 26,00 | 26,66 | 26,00 | 26,66 | -0,97% | 1.100,00 |
| 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% | - |