26,960€
-3,42%
Echtzeit-Aktienkurs SSR Mining
Bid:
Ask:
Aktienkurse zur SSR Mining Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 25,96 | 27,19 | 25,88 | 26,63 | 2,82% | 74,00 |
| 09.03.2026 | 25,73 | 26,01 | 24,06 | 25,90 | -1,84% | 2.045,00 |
| 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 |