21,850€
-0,16%
Echtzeit-Aktienkurs SSR Mining Inc.
Bid:
Ask:
Aktienkurse zur SSR Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 21,98 | 22,14 | 21,76 | 21,91 | 0,09% | - |
| 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 |
| 13.10.2025 | 19,31 | 20,40 | 19,31 | 20,25 | 5,77% | 207,00 |
| 10.10.2025 | 19,91 | 20,33 | 18,82 | 19,14 | -2,67% | 22,00 |
| 09.10.2025 | 20,14 | 20,61 | 19,36 | 19,67 | -3,44% | 500,00 |
| 08.10.2025 | 20,39 | 20,76 | 20,04 | 20,37 | 2,03% | 1.260,00 |
| 07.10.2025 | 20,06 | 20,33 | 19,74 | 19,96 | -0,55% | 1.400,00 |
| 06.10.2025 | 19,95 | 20,66 | 19,94 | 20,07 | 1,13% | 462,00 |
| 03.10.2025 | 20,02 | 20,38 | 19,65 | 19,85 | -0,14% | 147,00 |
| 02.10.2025 | 20,30 | 20,63 | 19,11 | 19,87 | -2,73% | 2.593,00 |
| 01.10.2025 | 20,97 | 21,30 | 20,10 | 20,43 | -1,35% | - |
| 30.09.2025 | 21,07 | 21,38 | 20,25 | 20,71 | -1,64% | 789,00 |
| 29.09.2025 | 20,90 | 21,36 | 20,82 | 21,06 | 2,36% | 402,00 |
| 26.09.2025 | 20,35 | 20,73 | 19,64 | 20,57 | 1,13% | 88,00 |
| 25.09.2025 | 19,52 | 20,36 | 19,19 | 20,34 | 4,52% | 2.861,00 |
| 24.09.2025 | 19,65 | 19,95 | 19,21 | 19,46 | -0,52% | 241,00 |
| 23.09.2025 | 19,35 | 20,10 | 19,35 | 19,56 | 0,15% | 286,00 |
| 22.09.2025 | 19,62 | 20,05 | 19,28 | 19,53 | 0,81% | 811,00 |
| 19.09.2025 | 18,68 | 19,52 | 18,26 | 19,38 | 5,50% | 160,00 |
| 18.09.2025 | 18,36 | 18,72 | 17,95 | 18,37 | -0,70% | 111,00 |
| 17.09.2025 | 17,99 | 18,80 | 17,42 | 18,50 | 1,65% | 1.396,00 |
| 16.09.2025 | 19,28 | 19,50 | 18,16 | 18,20 | -5,36% | 300,00 |
| 15.09.2025 | 19,08 | 19,58 | 18,95 | 19,23 | 1,64% | 192,00 |
| 12.09.2025 | 19,39 | 19,70 | 18,80 | 18,92 | -1,69% | 33,00 |
| 11.09.2025 | 18,85 | 19,29 | 18,63 | 19,24 | 3,34% | 658,00 |
| 10.09.2025 | 18,23 | 18,64 | 18,01 | 18,62 | 3,44% | - |
| 09.09.2025 | 18,29 | 18,61 | 17,77 | 18,00 | -1,64% | 501,00 |
| 08.09.2025 | 17,94 | 18,55 | 17,91 | 18,30 | 1,64% | 1.573,00 |
| 05.09.2025 | 17,53 | 18,04 | 17,42 | 18,00 | 2,89% | - |
| 04.09.2025 | 17,31 | 17,64 | 17,14 | 17,50 | 0,32% | 20,00 |
| 03.09.2025 | 16,91 | 17,58 | 16,91 | 17,44 | 1,65% | 1.791,00 |
| 02.09.2025 | 17,02 | 17,33 | 16,32 | 17,16 | 0,38% | 22,00 |
| 01.09.2025 | 16,83 | 17,12 | 16,72 | 17,10 | 3,64% | 1.152,00 |
| 29.08.2025 | 15,74 | 16,50 | 15,48 | 16,50 | 5,45% | 971,00 |
| 28.08.2025 | 15,83 | 15,97 | 15,55 | 15,64 | -1,28% | 85,00 |
| 27.08.2025 | 15,76 | 15,89 | 15,57 | 15,85 | 0,75% | 675,00 |
| 26.08.2025 | 15,15 | 15,84 | 14,96 | 15,73 | 4,12% | 1.189,00 |
| 25.08.2025 | 14,59 | 15,18 | 14,55 | 15,11 | 3,49% | 914,00 |
| 22.08.2025 | 14,53 | 14,63 | 14,30 | 14,60 | 0,31% | 50,00 |
| 21.08.2025 | 14,14 | 14,60 | 13,97 | 14,55 | 3,08% | 1.885,00 |
| 20.08.2025 | 13,82 | 14,23 | 13,66 | 14,12 | 2,32% | 23,00 |
| 19.08.2025 | 14,33 | 14,42 | 13,72 | 13,80 | -4,00% | 44,00 |
| 18.08.2025 | 14,30 | 14,49 | 14,11 | 14,37 | 0,24% | 14,00 |
| 15.08.2025 | 13,88 | 14,35 | 13,80 | 14,34 | 3,80% | 2.223,00 |
| 14.08.2025 | 14,01 | 14,23 | 13,68 | 13,81 | -1,29% | 35,00 |
| 13.08.2025 | 13,84 | 14,05 | 13,76 | 13,99 | 1,10% | 75,00 |
| 12.08.2025 | 13,43 | 13,85 | 13,19 | 13,84 | 3,30% | - |
| 11.08.2025 | 12,93 | 13,41 | 12,64 | 13,40 | 2,76% | 460,00 |
| 08.08.2025 | 12,76 | 13,09 | 12,68 | 13,04 | 2,50% | 1.520,00 |
| 07.08.2025 | 13,07 | 13,34 | 12,57 | 12,72 | -2,83% | - |
| 06.08.2025 | 11,79 | 13,14 | 11,23 | 13,09 | 16,64% | 1.110,00 |
| 05.08.2025 | 10,86 | 11,23 | 10,74 | 11,22 | 3,27% | 1.090,00 |
| 04.08.2025 | 10,42 | 10,87 | 10,30 | 10,87 | 4,17% | - |
| 01.08.2025 | 10,44 | 10,57 | 10,35 | 10,43 | -0,29% | 560,00 |
| 31.07.2025 | 10,54 | 10,68 | 10,38 | 10,46 | -0,88% | - |
| 30.07.2025 | 10,63 | 10,76 | 10,47 | 10,55 | -0,71% | - |
| 29.07.2025 | 10,54 | 10,69 | 10,50 | 10,63 | 0,85% | 300,00 |
| 28.07.2025 | 10,64 | 10,72 | 10,40 | 10,54 | -0,94% | - |
| 25.07.2025 | 10,69 | 10,99 | 10,50 | 10,64 | -0,44% | 500,00 |
| 24.07.2025 | 10,81 | 10,88 | 10,51 | 10,69 | -1,29% | 200,00 |
| 23.07.2025 | 10,94 | 11,11 | 10,76 | 10,83 | -0,96% | 2.560,00 |
| 22.07.2025 | 10,67 | 11,04 | 10,57 | 10,93 | 2,34% | 107,00 |
| 21.07.2025 | 10,15 | 10,80 | 10,14 | 10,68 | 5,14% | 105,00 |
| 18.07.2025 | 10,45 | 10,52 | 10,07 | 10,16 | -2,92% | 200,00 |
| 17.07.2025 | 10,72 | 10,85 | 10,27 | 10,46 | -1,90% | - |
| 16.07.2025 | 11,16 | 11,25 | 0,00 | 10,67 | -3,98% | 1.299,00 |
| 15.07.2025 | 10,90 | 11,18 | 10,77 | 11,11 | 1,93% | - |
| 14.07.2025 | 10,83 | 11,17 | 10,83 | 10,90 | 0,65% | 1.234,00 |
| 11.07.2025 | 10,61 | 10,93 | 10,60 | 10,83 | 2,00% | 200,00 |
| 10.07.2025 | 10,48 | 10,78 | 10,40 | 10,62 | 0,52% | 520,00 |
| 09.07.2025 | 10,49 | 10,62 | 10,41 | 10,56 | 0,84% | 445,00 |
| 08.07.2025 | 11,50 | 11,56 | 10,43 | 10,47 | -8,78% | 2.893,00 |
| 07.07.2025 | 11,20 | 11,50 | 10,92 | 11,48 | 2,36% | 1.424,00 |
| 04.07.2025 | 11,21 | 11,33 | 11,12 | 11,22 | -0,29% | 7,00 |
| 03.07.2025 | 11,15 | 11,44 | 11,07 | 11,25 | 0,83% | 320,00 |
| 02.07.2025 | 10,68 | 11,18 | 10,68 | 11,16 | 3,53% | 640,00 |
| 01.07.2025 | 10,81 | 11,11 | 10,65 | 10,78 | -0,48% | - |
| 30.06.2025 | 10,55 | 10,84 | 10,50 | 10,83 | 3,00% | - |
| 27.06.2025 | 10,83 | 10,83 | 10,28 | 10,51 | -2,53% | - |
| 26.06.2025 | 10,69 | 10,83 | 10,55 | 10,79 | 1,34% | - |
| 25.06.2025 | 10,65 | 10,98 | 10,42 | 10,64 | 0,19% | - |
| 24.06.2025 | 11,10 | 11,17 | 10,45 | 10,62 | -5,64% | - |
| 23.06.2025 | 11,16 | 11,43 | 11,08 | 11,26 | 1,72% | - |
| 20.06.2025 | 11,32 | 11,67 | 10,98 | 11,07 | -2,08% | - |
| 19.06.2025 | 11,46 | 11,47 | 11,14 | 11,30 | -0,90% | 279,00 |
| 18.06.2025 | 11,24 | 11,58 | 11,12 | 11,41 | 1,81% | - |
| 17.06.2025 | 11,20 | 11,30 | 10,95 | 11,20 | 0,47% | - |
| 16.06.2025 | 11,06 | 11,40 | 10,76 | 11,15 | 1,20% | - |
| 13.06.2025 | 10,73 | 11,16 | 10,64 | 11,02 | 2,75% | 917,00 |
| 12.06.2025 | 10,80 | 10,95 | 10,58 | 10,72 | -0,35% | - |
| 11.06.2025 | 10,80 | 10,96 | 10,66 | 10,76 | -0,39% | - |
| 10.06.2025 | 11,29 | 11,37 | 10,74 | 10,80 | -3,46% | 2,00 |
| 09.06.2025 | 11,19 | 11,37 | 11,13 | 11,19 | -0,04% | 10,00 |
| 06.06.2025 | 11,31 | 11,71 | 11,03 | 11,20 | 0,49% | - |
| 05.06.2025 | 10,78 | 11,47 | 10,74 | 11,14 | 3,15% | 1.750,00 |
| 04.06.2025 | 11,07 | 11,18 | 10,23 | 10,80 | -2,35% | - |
| 03.06.2025 | 10,95 | 11,16 | 10,84 | 11,06 | 0,00% | 90,00 |
| 02.06.2025 | 10,43 | 11,16 | 10,41 | 11,06 | 6,12% | 1.300,00 |
| 30.05.2025 | 10,33 | 10,50 | 10,22 | 10,42 | 0,94% | - |