24,350€
-3,87%
Echtzeit-Aktienkurs SSR Mining
Bid:
Ask:
Aktienkurse zur SSR Mining Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 25,24 | 25,25 | 24,02 | 24,65 | -2,70% | 300,00 |
| 11.11.2026 | 25,26 | 26,21 | 25,13 | 25,33 | 0,10% | 55,00 |
| 10.11.2026 | 26,33 | 26,65 | 25,08 | 25,31 | -4,15% | 1.363,00 |
| 09.11.2026 | 25,90 | 26,83 | 25,48 | 26,40 | 3,59% | - |
| 06.11.2026 | 24,40 | 25,59 | 24,31 | 25,49 | 5,64% | - |
| 05.11.2026 | 25,28 | 26,21 | 23,71 | 24,13 | -3,73% | - |
| 04.11.2026 | 22,34 | 25,46 | 22,34 | 25,06 | 7,85% | 205,00 |
| 03.11.2026 | 23,90 | 24,68 | 23,16 | 23,24 | -3,69% | 586,00 |
| 02.11.2026 | 23,74 | 25,00 | 23,56 | 24,13 | 1,97% | 569,00 |
| 30.10.2026 | 24,95 | 24,97 | 23,21 | 23,66 | -6,45% | 37,00 |
| 29.10.2026 | 26,48 | 26,48 | 25,20 | 25,29 | -4,20% | - |
| 28.10.2026 | 26,30 | 26,45 | 25,84 | 26,40 | 0,65% | - |
| 27.10.2026 | 25,39 | 26,30 | 24,97 | 26,23 | 3,43% | - |
| 26.10.2026 | 25,66 | 25,93 | 24,83 | 25,36 | -0,74% | - |
| 23.10.2026 | 25,81 | 26,14 | 24,96 | 25,55 | -1,48% | 972,00 |
| 22.10.2026 | 28,01 | 28,01 | 25,90 | 25,94 | -7,28% | 62,00 |
| 21.10.2026 | 27,83 | 28,22 | 27,52 | 27,97 | 0,02% | - |
| 20.10.2026 | 28,09 | 28,69 | 27,46 | 27,97 | -1,11% | - |
| 19.10.2026 | 28,68 | 28,74 | 27,97 | 28,28 | -0,05% | 250,00 |
| 16.10.2026 | 28,33 | 28,72 | 27,89 | 28,30 | 0,52% | - |
| 15.10.2026 | 27,71 | 28,25 | 27,16 | 28,15 | 2,53% | - |
| 14.10.2026 | 29,45 | 29,76 | 27,08 | 27,46 | -8,41% | - |
| 13.10.2026 | 31,79 | 32,08 | 28,93 | 29,98 | -5,28% | 5,00 |
| 12.10.2026 | 31,70 | 31,94 | 31,19 | 31,65 | -0,08% | - |
| 09.10.2026 | 29,99 | 31,92 | 29,99 | 31,67 | 5,85% | 240,00 |
| 08.10.2026 | 29,25 | 30,18 | 29,00 | 29,92 | 2,71% | - |
| 07.10.2026 | 30,12 | 30,24 | 28,99 | 29,13 | -4,79% | - |
| 06.10.2026 | 30,21 | 30,85 | 29,66 | 30,60 | 1,01% | 46,00 |
| 05.10.2026 | 29,57 | 30,41 | 29,41 | 30,29 | 2,87% | - |
| 02.10.2026 | 29,70 | 30,47 | 29,40 | 29,45 | -1,03% | 116,00 |
| 01.10.2026 | 30,17 | 30,26 | 28,95 | 29,75 | 0,52% | - |
| 30.09.2026 | 29,93 | 30,80 | 29,25 | 29,60 | -1,27% | - |
| 29.09.2026 | 29,76 | 30,85 | 29,53 | 29,98 | 0,25% | - |
| 28.09.2026 | 31,33 | 31,33 | 29,34 | 29,90 | -4,79% | 57,00 |
| 25.09.2026 | 31,48 | 32,18 | 30,50 | 31,41 | -0,32% | - |
| 24.09.2026 | 31,89 | 31,96 | 30,66 | 31,51 | -1,25% | 36,00 |
| 23.09.2026 | 33,43 | 33,51 | 31,77 | 31,91 | -4,66% | 42,00 |
| 22.09.2026 | 31,68 | 33,63 | 31,24 | 33,47 | 4,71% | 1,00 |
| 21.09.2026 | 31,54 | 32,07 | 31,23 | 31,96 | 1,51% | 5,00 |
| 18.09.2026 | 31,95 | 32,16 | 31,19 | 31,49 | -0,16% | - |
| 17.09.2026 | 30,75 | 32,11 | 30,75 | 31,54 | 3,12% | - |
| 16.09.2026 | 30,54 | 31,34 | 30,11 | 30,58 | 0,63% | - |
| 15.09.2026 | 30,20 | 30,59 | 29,59 | 30,39 | 0,48% | 350,00 |
| 14.09.2026 | 31,25 | 31,25 | 29,80 | 30,25 | -2,84% | - |
| 11.09.2026 | 31,20 | 32,29 | 31,03 | 31,13 | -0,30% | - |
| 10.09.2026 | 32,72 | 32,72 | 30,93 | 31,23 | -3,54% | - |
| 09.09.2026 | 32,21 | 32,81 | 31,73 | 32,37 | 1,79% | 47,00 |
| 08.09.2026 | 32,00 | 32,31 | 31,32 | 31,80 | -0,59% | 150,00 |
| 07.09.2026 | 32,00 | 32,25 | 31,60 | 31,99 | -1,02% | - |
| 04.09.2026 | 33,44 | 33,47 | 32,16 | 32,32 | -2,30% | 355,00 |
| 03.09.2026 | 32,32 | 33,83 | 32,32 | 33,08 | 1,60% | 104,00 |
| 02.09.2026 | 30,54 | 32,71 | 30,53 | 32,56 | 4,14% | 296,00 |
| 01.09.2026 | 32,26 | 32,73 | 30,86 | 31,27 | -2,95% | 611,00 |
| 31.08.2026 | 32,19 | 32,49 | 31,49 | 32,22 | 0,12% | 61,00 |
| 28.08.2026 | 33,48 | 33,75 | 31,83 | 32,18 | -3,17% | 1.001,00 |
| 27.08.2026 | 32,76 | 33,41 | 31,90 | 33,23 | 1,34% | 85,00 |
| 26.08.2026 | 33,58 | 33,72 | 32,64 | 32,79 | -2,84% | 60,00 |
| 25.08.2026 | 33,11 | 33,78 | 32,14 | 33,75 | 2,18% | 10.000,00 |
| 24.08.2026 | 32,34 | 33,25 | 32,03 | 33,03 | 2,04% | 154,00 |
| 21.08.2026 | 31,55 | 32,85 | 31,51 | 32,37 | 2,42% | 100,00 |
| 20.08.2026 | 30,30 | 31,61 | 29,20 | 31,61 | 4,34% | 40,00 |
| 19.08.2026 | 27,27 | 30,33 | 26,89 | 30,29 | 10,21% | 680,00 |
| 18.08.2026 | 28,12 | 28,19 | 27,21 | 27,49 | -2,97% | 163,00 |
| 17.08.2026 | 27,79 | 28,67 | 27,75 | 28,33 | 1,96% | - |
| 14.08.2026 | 26,95 | 28,27 | 26,93 | 27,78 | 0,56% | - |
| 13.08.2026 | 28,23 | 28,32 | 27,17 | 27,63 | -2,30% | - |
| 12.08.2026 | 27,65 | 28,61 | 27,65 | 28,28 | 2,87% | 494,00 |
| 11.08.2026 | 26,96 | 27,69 | 26,40 | 27,49 | 0,62% | - |
| 10.08.2026 | 27,22 | 27,70 | 26,81 | 27,32 | -0,18% | - |
| 07.08.2026 | 24,98 | 27,40 | 24,98 | 27,37 | 10,03% | 147,00 |
| 06.08.2026 | 25,60 | 25,80 | 24,54 | 24,87 | -0,96% | 9,00 |
| 05.08.2026 | 22,95 | 25,51 | 22,89 | 25,11 | 8,40% | 347,00 |
| 04.08.2026 | 23,76 | 24,25 | 23,15 | 23,17 | -0,52% | 124,00 |
| 03.08.2026 | 22,31 | 23,32 | 21,95 | 23,29 | 4,72% | - |
| 31.07.2026 | 23,14 | 23,19 | 21,78 | 22,24 | -3,89% | 17,00 |
| 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% | - |