24,660€
-6,54%
Echtzeit-Aktienkurs SSR Mining Inc.
Bid:
Ask:
Aktienkurse zur SSR Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 25,73 | 25,82 | 24,25 | 24,35 | -7,73% | 1.504,00 |
| 06.03.2026 | 27,07 | 27,51 | 25,82 | 26,39 | -0,92% | 5.474,00 |
| 05.03.2026 | 29,28 | 29,28 | 25,95 | 26,63 | -5,85% | 61,00 |
| 04.03.2026 | 24,92 | 29,42 | 24,92 | 28,29 | 14,01% | 1.332,00 |
| 03.03.2026 | 27,19 | 27,34 | 24,10 | 24,81 | -9,19% | 782,00 |
| 02.03.2026 | 28,07 | 28,23 | 26,23 | 27,32 | 0,81% | 1.592,00 |
| 27.02.2026 | 26,91 | 27,65 | 26,79 | 27,10 | -0,93% | 1.408,00 |
| 26.02.2026 | 26,09 | 27,42 | 25,47 | 27,36 | 4,97% | 184,00 |
| 25.02.2026 | 26,04 | 26,63 | 25,66 | 26,06 | 0,19% | - |
| 24.02.2026 | 25,82 | 26,27 | 24,76 | 26,01 | 0,72% | 1.046,00 |
| 23.02.2026 | 25,85 | 26,82 | 25,59 | 25,83 | -0,17% | 4.352,00 |
| 20.02.2026 | 24,86 | 25,89 | 24,19 | 25,87 | 4,15% | 7.784,00 |
| 19.02.2026 | 22,62 | 25,19 | 22,10 | 24,84 | 9,40% | 161,00 |
| 18.02.2026 | 21,88 | 23,63 | 21,36 | 22,71 | 3,06% | 463,00 |
| 17.02.2026 | 23,31 | 23,31 | 21,60 | 22,03 | -5,98% | 923,00 |
| 16.02.2026 | 23,69 | 23,69 | 23,31 | 23,43 | -0,23% | 20,00 |
| 13.02.2026 | 22,46 | 23,76 | 21,99 | 23,49 | 4,33% | - |
| 12.02.2026 | 23,01 | 23,37 | 21,96 | 22,51 | -2,30% | 428,00 |
| 11.02.2026 | 22,33 | 23,14 | 22,07 | 23,04 | 2,38% | - |
| 10.02.2026 | 21,34 | 22,64 | 21,34 | 22,51 | 4,85% | 50,00 |
| 09.02.2026 | 20,89 | 21,51 | 20,32 | 21,47 | 6,10% | 9,00 |
| 06.02.2026 | 19,12 | 20,44 | 18,21 | 20,23 | 5,97% | 434,00 |
| 05.02.2026 | 20,41 | 20,41 | 19,05 | 19,09 | -5,75% | 65,00 |
| 04.02.2026 | 20,51 | 21,72 | 19,53 | 20,26 | -0,86% | 17,00 |
| 03.02.2026 | 19,22 | 21,00 | 19,22 | 20,43 | 6,77% | 658,00 |
| 02.02.2026 | 19,49 | 19,81 | 17,15 | 19,14 | -0,31% | 2.763,00 |
| 30.01.2026 | 22,42 | 22,42 | 19,06 | 19,20 | -14,15% | 2.202,00 |
| 29.01.2026 | 23,56 | 24,23 | 21,87 | 22,36 | -4,93% | 4,00 |
| 28.01.2026 | 23,88 | 24,06 | 22,81 | 23,52 | 1,69% | 212,00 |
| 27.01.2026 | 22,29 | 23,76 | 21,67 | 23,13 | 1,05% | 200,00 |
| 26.01.2026 | 22,23 | 23,63 | 22,16 | 22,89 | 3,79% | 558,00 |
| 23.01.2026 | 22,11 | 22,86 | 21,59 | 22,06 | -0,52% | 93,00 |
| 22.01.2026 | 19,88 | 22,21 | 19,71 | 22,17 | 12,25% | 180,00 |
| 21.01.2026 | 20,77 | 21,45 | 19,68 | 19,75 | -4,29% | 900,00 |
| 20.01.2026 | 20,31 | 20,99 | 19,98 | 20,64 | 1,55% | 50,00 |
| 19.01.2026 | 19,70 | 20,41 | 19,50 | 20,32 | 3,23% | 1.002,00 |
| 16.01.2026 | 20,38 | 20,87 | 19,39 | 19,69 | -4,16% | 280,00 |
| 15.01.2026 | 20,44 | 20,80 | 19,55 | 20,54 | -0,07% | 35,00 |
| 14.01.2026 | 20,40 | 21,34 | 20,19 | 20,56 | 1,71% | 11.615,00 |
| 13.01.2026 | 19,60 | 21,23 | 19,41 | 20,21 | 1,99% | 310,00 |
| 12.01.2026 | 18,92 | 20,17 | 18,92 | 19,82 | 4,99% | 1.331,00 |
| 09.01.2026 | 18,85 | 19,38 | 18,67 | 18,87 | 1,21% | - |
| 08.01.2026 | 18,93 | 18,98 | 18,36 | 18,65 | -1,49% | - |
| 07.01.2026 | 19,02 | 19,25 | 18,38 | 18,93 | -1,42% | 63,00 |
| 06.01.2026 | 18,49 | 19,33 | 18,49 | 19,20 | 4,06% | 250,00 |
| 05.01.2026 | 18,82 | 19,54 | 18,43 | 18,45 | 2,40% | 2.835,00 |
| 02.01.2026 | 18,64 | 19,47 | 17,76 | 18,02 | -5,16% | 200,00 |
| 30.12.2025 | 18,58 | 19,28 | 18,58 | 19,00 | 1,66% | - |
| 29.12.2025 | 19,75 | 19,75 | 18,26 | 18,69 | -5,10% | 151,00 |
| 23.12.2025 | 19,86 | 20,36 | 19,31 | 19,70 | -0,42% | 55,00 |
| 22.12.2025 | 20,10 | 20,32 | 19,59 | 19,78 | 0,93% | 26,00 |
| 19.12.2025 | 19,11 | 19,96 | 18,98 | 19,60 | 2,50% | 13,00 |
| 18.12.2025 | 18,82 | 19,79 | 18,58 | 19,12 | 2,48% | 358,00 |
| 17.12.2025 | 19,16 | 19,77 | 18,43 | 18,66 | -1,82% | 358,00 |
| 16.12.2025 | 18,21 | 19,09 | 18,21 | 19,00 | 1,92% | - |
| 15.12.2025 | 18,98 | 19,49 | 18,28 | 18,64 | -0,61% | 89,00 |
| 12.12.2025 | 19,12 | 19,80 | 18,19 | 18,76 | -2,46% | 2.025,00 |
| 11.12.2025 | 18,26 | 19,39 | 18,03 | 19,23 | 4,07% | 727,00 |
| 10.12.2025 | 18,53 | 18,60 | 17,85 | 18,48 | 0,03% | 1.205,00 |
| 09.12.2025 | 18,14 | 18,88 | 17,90 | 18,47 | 1,88% | 1.489,00 |
| 08.12.2025 | 17,97 | 18,35 | 17,84 | 18,13 | 1,28% | 73,00 |
| 05.12.2025 | 18,62 | 18,68 | 17,84 | 17,90 | -1,05% | 150,00 |
| 04.12.2025 | 18,35 | 18,35 | 17,93 | 18,09 | -1,68% | 296,00 |
| 03.12.2025 | 18,68 | 18,94 | 18,32 | 18,40 | -1,47% | 65,00 |
| 02.12.2025 | 19,19 | 19,32 | 18,54 | 18,68 | -3,85% | 54,00 |
| 01.12.2025 | 20,04 | 20,39 | 19,23 | 19,43 | -3,21% | 225,00 |
| 28.11.2025 | 19,80 | 20,23 | 19,60 | 20,07 | 2,82% | 26,00 |
| 27.11.2025 | 19,37 | 19,59 | 19,23 | 19,52 | 0,45% | 155,00 |
| 26.11.2025 | 18,68 | 19,47 | 18,68 | 19,43 | 3,42% | 15,00 |
| 25.11.2025 | 18,71 | 18,96 | 18,44 | 18,79 | 0,90% | 200,00 |
| 24.11.2025 | 17,51 | 18,70 | 17,44 | 18,62 | 6,25% | 201,00 |
| 21.11.2025 | 17,52 | 17,82 | 16,77 | 17,53 | 0,78% | 201,00 |
| 20.11.2025 | 18,55 | 19,01 | 17,39 | 17,39 | -6,40% | - |
| 19.11.2025 | 18,58 | 19,08 | 18,13 | 18,58 | 1,24% | 2,00 |
| 18.11.2025 | 18,37 | 18,67 | 18,06 | 18,36 | -0,04% | - |
| 17.11.2025 | 18,30 | 18,89 | 18,17 | 18,36 | -0,19% | 200,00 |
| 14.11.2025 | 18,19 | 18,53 | 16,92 | 18,40 | 0,52% | 515,00 |
| 13.11.2025 | 18,65 | 19,13 | 17,70 | 18,30 | -2,09% | 50,00 |
| 12.11.2025 | 17,98 | 18,86 | 17,90 | 18,69 | 4,22% | 622,00 |
| 11.11.2025 | 18,15 | 18,55 | 17,79 | 17,94 | -0,66% | 428,00 |
| 10.11.2025 | 17,33 | 18,48 | 17,33 | 18,06 | 4,74% | - |
| 07.11.2025 | 17,28 | 17,58 | 16,90 | 17,24 | 0,33% | 50,00 |
| 06.11.2025 | 16,98 | 17,64 | 16,93 | 17,18 | 1,06% | - |
| 05.11.2025 | 16,55 | 17,34 | 15,35 | 17,00 | -11,27% | 870,00 |
| 04.11.2025 | 19,78 | 19,83 | 19,07 | 19,16 | -3,43% | 815,00 |
| 03.11.2025 | 19,75 | 19,97 | 19,50 | 19,84 | 0,98% | 246,00 |
| 31.10.2025 | 19,97 | 20,08 | 19,36 | 19,65 | -0,67% | 22,00 |
| 30.10.2025 | 19,31 | 19,91 | 19,10 | 19,78 | 2,42% | 4.518,00 |
| 29.10.2025 | 19,37 | 20,37 | 19,11 | 19,31 | -0,30% | 870,00 |
| 28.10.2025 | 19,04 | 19,60 | 18,29 | 19,37 | 0,90% | 222,00 |
| 27.10.2025 | 19,75 | 19,75 | 18,43 | 19,20 | -2,69% | 593,00 |
| 24.10.2025 | 19,98 | 20,07 | 19,19 | 19,73 | -0,55% | 878,00 |
| 23.10.2025 | 19,47 | 20,34 | 19,35 | 19,84 | 2,18% | 100,00 |
| 22.10.2025 | 19,13 | 19,66 | 18,24 | 19,42 | 1,78% | 320,00 |
| 21.10.2025 | 20,72 | 20,87 | 18,45 | 19,08 | -9,02% | 308,00 |
| 20.10.2025 | 20,49 | 20,97 | 20,19 | 20,97 | 2,32% | - |
| 17.10.2025 | 22,32 | 22,54 | 19,89 | 20,49 | -6,86% | 1.566,00 |
| 16.10.2025 | 21,98 | 22,25 | 21,42 | 22,00 | 0,53% | 240,00 |
| 15.10.2025 | 20,78 | 22,33 | 20,42 | 21,89 | 6,29% | 581,00 |
| 14.10.2025 | 20,35 | 20,89 | 19,83 | 20,59 | 1,70% | 660,00 |