22,760€
-1,62%
Echtzeit-Aktienkurs SSR Mining Inc.
Bid:
Ask:
Aktienkurse zur SSR Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 23,14 | 23,19 | 22,65 | 22,74 | -1,71% | - |
| 30.07.2026 | 21,82 | 23,14 | 21,82 | 23,14 | 5,91% | 150,00 |
| 29.07.2026 | 22,29 | 22,74 | 21,24 | 21,85 | -1,97% | - |
| 28.07.2026 | 22,54 | 23,02 | 21,76 | 22,29 | -4,54% | - |
| 27.07.2026 | 23,62 | 24,25 | 22,79 | 23,35 | -1,48% | 1.898,00 |
| 24.07.2026 | 23,91 | 24,31 | 23,59 | 23,70 | -0,80% | - |
| 23.07.2026 | 24,61 | 24,70 | 23,27 | 23,89 | -2,65% | 60,00 |
| 22.07.2026 | 23,87 | 25,18 | 23,87 | 24,54 | 3,02% | - |
| 21.07.2026 | 22,57 | 23,85 | 22,47 | 23,82 | 8,23% | 388,00 |
| 20.07.2026 | 22,49 | 22,87 | 21,82 | 22,01 | -1,30% | - |
| 17.07.2026 | 22,38 | 22,92 | 21,89 | 22,30 | -0,93% | 901,00 |
| 16.07.2026 | 23,77 | 23,77 | 22,45 | 22,51 | -5,16% | 404,00 |
| 15.07.2026 | 24,29 | 24,67 | 23,11 | 23,73 | -2,65% | 250,00 |
| 14.07.2026 | 24,51 | 25,58 | 24,29 | 24,38 | 0,45% | 303,00 |
| 13.07.2026 | 25,05 | 25,05 | 24,04 | 24,27 | -3,81% | 138,00 |
| 10.07.2026 | 25,50 | 25,69 | 24,69 | 25,23 | -1,25% | 17,00 |
| 09.07.2026 | 24,66 | 25,76 | 24,44 | 25,55 | 4,14% | 134,00 |
| 08.07.2026 | 26,21 | 26,56 | 23,74 | 24,53 | -5,80% | 26,00 |
| 07.07.2026 | 26,77 | 26,95 | 25,82 | 26,04 | -2,78% | 17,00 |
| 06.07.2026 | 27,49 | 27,73 | 26,31 | 26,79 | -3,16% | 115,00 |
| 03.07.2026 | 26,78 | 27,97 | 26,78 | 27,66 | 3,42% | 121,00 |
| 02.07.2026 | 25,34 | 27,02 | 25,32 | 26,75 | 4,70% | 209,00 |
| 01.07.2026 | 24,76 | 26,33 | 24,00 | 25,55 | 3,42% | 1.250,00 |
| 30.06.2026 | 24,85 | 25,44 | 23,91 | 24,70 | 0,10% | 100,00 |
| 29.06.2026 | 25,81 | 25,81 | 24,45 | 24,68 | -3,05% | 125,00 |
| 26.06.2026 | 25,04 | 26,11 | 24,24 | 25,45 | 1,76% | - |
| 25.06.2026 | 24,97 | 26,25 | 24,66 | 25,01 | 1,67% | 32,00 |
| 24.06.2026 | 25,70 | 25,75 | 24,37 | 24,60 | -4,39% | 1.344,00 |
| 23.06.2026 | 27,04 | 27,04 | 25,21 | 25,73 | -3,33% | 17,00 |
| 22.06.2026 | 26,51 | 27,19 | 26,00 | 26,62 | -0,47% | 700,00 |
| 19.06.2026 | 26,96 | 26,96 | 26,03 | 26,74 | -1,31% | 297,00 |
| 18.06.2026 | 28,11 | 28,74 | 26,76 | 27,10 | -2,94% | - |
| 17.06.2026 | 27,31 | 29,18 | 27,26 | 27,92 | 1,79% | 338,00 |
| 16.06.2026 | 24,98 | 27,63 | 24,70 | 27,43 | 10,34% | 109,00 |
| 15.06.2026 | 23,60 | 25,84 | 23,60 | 24,86 | 5,95% | 304,00 |
| 12.06.2026 | 22,79 | 23,68 | 22,30 | 23,46 | 4,55% | 378,00 |
| 11.06.2026 | 21,30 | 22,72 | 21,15 | 22,44 | 5,30% | 1.036,00 |
| 10.06.2026 | 22,21 | 22,21 | 21,18 | 21,31 | -4,14% | 3.635,00 |
| 09.06.2026 | 23,26 | 23,40 | 21,35 | 22,23 | -3,18% | 120,00 |
| 08.06.2026 | 23,01 | 23,85 | 22,90 | 22,96 | -0,78% | - |
| 05.06.2026 | 25,37 | 25,37 | 23,09 | 23,14 | -8,45% | 2.465,00 |
| 04.06.2026 | 25,05 | 25,93 | 24,79 | 25,28 | 0,48% | 160,00 |
| 03.06.2026 | 25,45 | 25,86 | 24,97 | 25,16 | -2,01% | 401,00 |
| 02.06.2026 | 25,64 | 26,47 | 25,24 | 25,67 | -1,57% | - |
| 01.06.2026 | 26,78 | 27,10 | 24,96 | 26,08 | -1,79% | - |
| 29.05.2026 | 25,87 | 26,87 | 25,63 | 26,56 | 2,04% | 502,00 |
| 28.05.2026 | 25,55 | 26,18 | 24,64 | 26,03 | 0,23% | 368,00 |
| 27.05.2026 | 26,57 | 26,62 | 25,64 | 25,97 | -1,76% | - |
| 26.05.2026 | 26,52 | 26,93 | 25,75 | 26,43 | -0,23% | 1.329,00 |
| 25.05.2026 | 26,08 | 26,57 | 25,98 | 26,49 | 3,50% | 160,00 |
| 22.05.2026 | 26,04 | 26,43 | 25,22 | 25,60 | -1,84% | 12,00 |
| 21.05.2026 | 26,43 | 26,51 | 25,63 | 26,08 | -1,14% | - |
| 20.05.2026 | 25,51 | 26,62 | 25,25 | 26,38 | 3,53% | 9,00 |
| 19.05.2026 | 26,54 | 26,57 | 25,07 | 25,48 | -3,70% | 62,00 |
| 18.05.2026 | 27,49 | 27,68 | 26,28 | 26,46 | -1,75% | 156,00 |
| 15.05.2026 | 29,35 | 29,41 | 26,59 | 26,93 | -8,74% | 1.426,00 |
| 14.05.2026 | 29,52 | 29,93 | 28,59 | 29,51 | -0,39% | 306,00 |
| 13.05.2026 | 30,18 | 30,56 | 29,46 | 29,62 | -2,96% | - |
| 12.05.2026 | 29,46 | 30,54 | 28,50 | 30,53 | 4,02% | - |
| 11.05.2026 | 28,98 | 30,77 | 28,26 | 29,35 | 1,43% | 831,00 |
| 08.05.2026 | 27,90 | 29,33 | 27,76 | 28,93 | 3,73% | 135,00 |
| 07.05.2026 | 27,92 | 29,44 | 27,76 | 27,89 | 1,00% | 110,00 |
| 06.05.2026 | 26,21 | 29,07 | 24,08 | 27,62 | 13,99% | 646,00 |
| 05.05.2026 | 24,44 | 24,95 | 24,06 | 24,23 | -0,33% | 95,00 |
| 04.05.2026 | 24,91 | 25,09 | 24,27 | 24,31 | -0,80% | - |
| 30.04.2026 | 24,13 | 25,19 | 24,13 | 24,50 | 0,93% | 160,00 |
| 29.04.2026 | 24,97 | 25,34 | 24,16 | 24,28 | -2,47% | 17,00 |
| 28.04.2026 | 26,37 | 26,37 | 24,64 | 24,89 | -5,31% | 694,00 |
| 27.04.2026 | 26,32 | 26,41 | 25,53 | 26,29 | 1,70% | 100,00 |
| 24.04.2026 | 25,55 | 25,99 | 25,11 | 25,85 | 1,59% | - |
| 23.04.2026 | 25,99 | 26,16 | 24,93 | 25,44 | -2,64% | 300,00 |
| 22.04.2026 | 25,43 | 26,52 | 25,43 | 26,13 | 2,11% | 1.850,00 |
| 21.04.2026 | 27,09 | 27,19 | 25,59 | 25,59 | -5,41% | 141,00 |
| 20.04.2026 | 26,96 | 27,26 | 26,24 | 27,06 | 0,48% | 100,00 |
| 17.04.2026 | 26,44 | 27,44 | 26,41 | 26,93 | 1,58% | 55,00 |
| 16.04.2026 | 26,52 | 27,07 | 26,37 | 26,51 | 0,17% | - |
| 15.04.2026 | 27,68 | 28,02 | 26,41 | 26,46 | -4,34% | - |
| 14.04.2026 | 27,36 | 27,90 | 27,03 | 27,66 | 1,41% | 618,00 |
| 13.04.2026 | 28,59 | 28,59 | 27,08 | 27,28 | -2,81% | - |
| 10.04.2026 | 28,55 | 29,41 | 27,99 | 28,07 | -2,04% | - |
| 09.04.2026 | 30,13 | 31,23 | 28,12 | 28,65 | -3,19% | 59,00 |
| 08.04.2026 | 28,10 | 30,40 | 28,10 | 29,60 | 5,53% | 169,00 |
| 07.04.2026 | 27,10 | 28,10 | 26,89 | 28,05 | 2,75% | 735,00 |
| 02.04.2026 | 27,16 | 27,62 | 25,43 | 27,30 | 0,35% | 9,00 |
| 01.04.2026 | 25,29 | 28,21 | 25,20 | 27,20 | 7,59% | 85,00 |
| 31.03.2026 | 22,87 | 25,37 | 22,87 | 25,28 | 11,24% | 130,00 |
| 30.03.2026 | 22,98 | 23,77 | 22,47 | 22,73 | -1,17% | 58,00 |
| 27.03.2026 | 21,38 | 23,41 | 21,20 | 23,00 | 7,30% | 714,00 |
| 26.03.2026 | 21,91 | 22,91 | 21,40 | 21,43 | -5,03% | - |
| 25.03.2026 | 21,53 | 23,04 | 21,53 | 22,57 | 6,77% | 182,00 |
| 24.03.2026 | 20,67 | 21,36 | 20,36 | 21,14 | 0,88% | 343,00 |
| 23.03.2026 | 19,90 | 21,45 | 17,90 | 20,95 | 5,81% | 363,00 |
| 20.03.2026 | 21,05 | 21,59 | 19,54 | 19,80 | -6,82% | - |
| 19.03.2026 | 22,27 | 22,44 | 19,97 | 21,25 | -5,45% | 1.497,00 |
| 18.03.2026 | 24,61 | 24,79 | 22,36 | 22,48 | -8,19% | 158,00 |
| 17.03.2026 | 24,67 | 25,17 | 24,27 | 24,48 | -0,87% | 55,00 |
| 16.03.2026 | 24,63 | 25,33 | 23,76 | 24,70 | 0,35% | 109,00 |
| 13.03.2026 | 25,99 | 26,00 | 24,46 | 24,61 | -5,07% | 350,00 |
| 12.03.2026 | 26,19 | 27,01 | 25,60 | 25,93 | -0,90% | 800,00 |
| 11.03.2026 | 26,82 | 26,83 | 24,89 | 26,16 | -1,76% | - |