13,205$
3,89%
Echtzeit-Aktienkurs SSR Mining Inc.
Bid:
Ask:
Aktienkurse zur SSR Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 12,55 | 12,90 | 12,36 | 12,71 | 2,25% | 3.289.432,00 |
| 12.06.2025 | 12,55 | 12,62 | 12,37 | 12,43 | 0,40% | 1.590.511,00 |
| 11.06.2025 | 12,39 | 12,52 | 12,25 | 12,38 | 0,41% | 2.444.709,00 |
| 10.06.2025 | 12,86 | 12,88 | 12,26 | 12,33 | -3,60% | 1.776.666,00 |
| 09.06.2025 | 12,76 | 12,96 | 12,70 | 12,79 | 0,39% | 2.297.516,00 |
| 06.06.2025 | 12,93 | 13,33 | 12,56 | 12,74 | -0,16% | 3.554.268,00 |
| 05.06.2025 | 12,68 | 13,18 | 12,60 | 12,76 | 3,66% | 5.346.381,00 |
| 04.06.2025 | 12,56 | 12,68 | 11,67 | 12,31 | -1,99% | 7.267.360,00 |
| 03.06.2025 | 12,49 | 12,60 | 12,33 | 12,56 | -0,95% | 2.365.001,00 |
| 02.06.2025 | 12,10 | 12,75 | 12,08 | 12,68 | 7,19% | 3.108.455,00 |
| 30.05.2025 | 11,70 | 11,89 | 11,60 | 11,83 | 0,77% | 2.064.400,00 |
| 29.05.2025 | 11,81 | 11,89 | 11,58 | 11,74 | 0,00% | 2.951.624,00 |
| 28.05.2025 | 11,52 | 11,75 | 11,39 | 11,74 | 2,44% | 1.683.279,00 |
| 27.05.2025 | 11,29 | 11,73 | 11,27 | 11,46 | -0,52% | 2.608.386,00 |
| 23.05.2025 | 11,41 | 11,52 | 11,17 | 11,52 | 3,23% | 1.946.663,00 |
| 22.05.2025 | 11,32 | 11,40 | 10,90 | 11,16 | -2,28% | 1.821.946,00 |
| 21.05.2025 | 11,33 | 11,47 | 11,22 | 11,42 | 1,69% | 2.205.365,00 |
| 20.05.2025 | 10,82 | 11,23 | 10,78 | 11,23 | 3,50% | 1.547.359,00 |
| 19.05.2025 | 10,85 | 10,90 | 10,66 | 10,85 | 1,02% | 1.193.325,00 |
| 16.05.2025 | 10,63 | 10,76 | 10,54 | 10,74 | -1,83% | 2.047.347,00 |
| 15.05.2025 | 10,47 | 10,96 | 10,47 | 10,94 | 6,63% | 2.061.783,00 |
| 14.05.2025 | 10,34 | 10,40 | 10,19 | 10,26 | -2,75% | 1.846.189,00 |
| 13.05.2025 | 10,63 | 10,69 | 10,42 | 10,55 | -0,19% | 1.476.116,00 |
| 12.05.2025 | 11,09 | 11,21 | 10,43 | 10,57 | -8,80% | 2.784.854,00 |
| 09.05.2025 | 10,81 | 11,61 | 10,81 | 11,59 | 7,51% | 3.009.227,00 |
| 08.05.2025 | 11,10 | 11,10 | 10,70 | 10,78 | -3,75% | 2.234.223,00 |
| 07.05.2025 | 10,87 | 11,57 | 10,57 | 11,20 | 2,56% | 4.219.136,00 |
| 06.05.2025 | 10,65 | 10,94 | 10,57 | 10,92 | 4,20% | 2.916.481,00 |
| 05.05.2025 | 10,29 | 10,52 | 10,10 | 10,48 | 4,49% | 1.653.047,00 |
| 02.05.2025 | 10,19 | 10,22 | 9,88 | 10,03 | -0,30% | 1.761.697,00 |
| 01.05.2025 | 10,41 | 10,42 | 10,01 | 10,06 | -5,45% | 2.088.168,00 |
| 30.04.2025 | 10,32 | 10,70 | 10,32 | 10,64 | 1,43% | 1.925.848,00 |
| 29.04.2025 | 10,50 | 10,58 | 10,28 | 10,49 | -1,32% | 1.503.869,00 |
| 28.04.2025 | 10,17 | 10,63 | 10,17 | 10,63 | 3,71% | 2.240.729,00 |
| 25.04.2025 | 10,00 | 10,34 | 9,95 | 10,25 | -0,49% | 1.675.621,00 |
| 24.04.2025 | 10,36 | 10,39 | 10,11 | 10,30 | 1,98% | 1.709.018,00 |
| 23.04.2025 | 9,99 | 10,36 | 9,98 | 10,10 | -2,70% | 2.452.036,00 |
| 22.04.2025 | 10,77 | 10,81 | 10,37 | 10,38 | -1,52% | 2.357.563,00 |
| 21.04.2025 | 10,99 | 11,16 | 10,28 | 10,54 | -2,77% | 3.555.287,00 |
| 17.04.2025 | 10,92 | 10,96 | 10,74 | 10,84 | -1,28% | 1.779.927,00 |
| 16.04.2025 | 11,12 | 11,30 | 10,84 | 10,98 | 1,57% | 2.837.903,00 |
| 15.04.2025 | 10,97 | 11,02 | 10,71 | 10,81 | -0,55% | 1.405.650,00 |
| 14.04.2025 | 10,50 | 11,00 | 10,50 | 10,87 | 2,07% | 2.169.915,00 |
| 11.04.2025 | 10,52 | 10,82 | 10,52 | 10,65 | 4,62% | 2.528.359,00 |
| 10.04.2025 | 10,00 | 10,46 | 9,97 | 10,18 | 1,50% | 2.129.930,00 |
| 09.04.2025 | 9,91 | 10,31 | 9,47 | 10,03 | 8,20% | 3.137.012,00 |
| 08.04.2025 | 9,47 | 9,83 | 9,14 | 9,27 | 1,26% | 2.393.178,00 |
| 07.04.2025 | 8,67 | 9,86 | 8,65 | 9,16 | 0,72% | 2.546.174,00 |
| 04.04.2025 | 9,68 | 9,71 | 8,79 | 9,09 | -9,87% | 3.363.650,00 |
| 03.04.2025 | 9,36 | 10,29 | 9,34 | 10,09 | 0,85% | 3.100.214,00 |
| 02.04.2025 | 9,99 | 10,13 | 9,68 | 10,00 | 0,10% | 2.406.636,00 |
| 01.04.2025 | 10,00 | 10,03 | 9,78 | 9,99 | -0,35% | 2.406.255,00 |
| 31.03.2025 | 10,90 | 10,99 | 9,79 | 10,03 | -7,86% | 4.392.001,00 |
| 28.03.2025 | 11,30 | 11,48 | 10,79 | 10,88 | -2,94% | 2.505.296,00 |
| 27.03.2025 | 10,99 | 11,36 | 10,96 | 11,21 | 3,03% | 2.205.270,00 |
| 26.03.2025 | 11,04 | 11,17 | 10,87 | 10,88 | -1,00% | 1.608.760,00 |
| 25.03.2025 | 11,03 | 11,33 | 10,96 | 10,99 | 1,67% | 2.272.467,00 |
| 24.03.2025 | 10,97 | 11,12 | 10,74 | 10,81 | -0,64% | 2.576.283,00 |
| 21.03.2025 | 10,98 | 11,06 | 10,80 | 10,88 | -2,07% | 4.804.684,00 |
| 20.03.2025 | 11,04 | 11,38 | 10,99 | 11,11 | -0,63% | 1.499.787,00 |
| 19.03.2025 | 11,01 | 11,28 | 10,91 | 11,18 | 1,27% | 2.090.144,00 |
| 18.03.2025 | 11,21 | 11,29 | 11,01 | 11,04 | 0,36% | 2.624.083,00 |
| 17.03.2025 | 10,78 | 11,01 | 10,67 | 11,00 | 2,61% | 2.897.557,00 |
| 14.03.2025 | 10,76 | 10,79 | 10,58 | 10,72 | 0,19% | 2.231.778,00 |
| 13.03.2025 | 10,28 | 10,78 | 10,27 | 10,70 | 4,49% | 3.289.802,00 |
| 12.03.2025 | 9,97 | 10,31 | 9,88 | 10,24 | 3,38% | 2.083.905,00 |
| 11.03.2025 | 9,59 | 9,96 | 9,59 | 9,91 | 4,26% | 2.113.505,00 |
| 10.03.2025 | 9,66 | 9,83 | 9,39 | 9,50 | -4,14% | 1.771.548,00 |
| 07.03.2025 | 10,22 | 10,34 | 9,77 | 9,91 | -2,27% | 2.484.983,00 |
| 06.03.2025 | 10,22 | 10,56 | 10,06 | 10,14 | -2,87% | 2.176.102,00 |
| 05.03.2025 | 9,83 | 10,44 | 9,74 | 10,44 | 6,97% | 1.963.136,00 |
| 04.03.2025 | 9,69 | 9,88 | 9,37 | 9,76 | 2,09% | 2.325.250,00 |
| 03.03.2025 | 9,99 | 10,19 | 9,47 | 9,56 | -4,30% | 2.307.207,00 |
| 28.02.2025 | 9,97 | 10,03 | 9,81 | 9,99 | -1,14% | 1.933.767,00 |
| 27.02.2025 | 10,32 | 10,40 | 9,99 | 10,11 | -3,67% | 1.784.166,00 |
| 26.02.2025 | 10,25 | 10,65 | 10,18 | 10,49 | 2,44% | 2.110.524,00 |
| 25.02.2025 | 10,31 | 10,41 | 10,04 | 10,24 | -2,20% | 2.277.685,00 |
| 24.02.2025 | 10,41 | 10,71 | 10,18 | 10,47 | 2,35% | 2.636.092,00 |
| 21.02.2025 | 10,42 | 10,54 | 10,22 | 10,23 | -2,57% | 3.347.981,00 |
| 20.02.2025 | 10,50 | 10,91 | 10,47 | 10,50 | -0,19% | 3.798.851,00 |
| 19.02.2025 | 9,08 | 10,63 | 8,96 | 10,52 | 12,75% | 6.087.587,00 |
| 18.02.2025 | 9,33 | 9,46 | 9,24 | 9,33 | 2,08% | 3.648.404,00 |
| 14.02.2025 | 9,45 | 9,45 | 9,07 | 9,14 | -2,14% | 2.573.182,00 |
| 13.02.2025 | 9,22 | 9,40 | 9,14 | 9,34 | 1,30% | 1.873.684,00 |
| 12.02.2025 | 9,02 | 9,34 | 9,01 | 9,22 | 1,54% | 2.001.685,00 |
| 11.02.2025 | 9,02 | 9,33 | 8,94 | 9,08 | -1,41% | 2.629.022,00 |
| 10.02.2025 | 9,29 | 9,40 | 9,11 | 9,21 | 2,22% | 2.759.519,00 |
| 07.02.2025 | 9,15 | 9,38 | 8,99 | 9,01 | -1,21% | 2.877.650,00 |
| 06.02.2025 | 9,10 | 9,25 | 9,02 | 9,12 | 0,11% | 3.109.265,00 |
| 05.02.2025 | 8,44 | 9,60 | 8,40 | 9,11 | 11,23% | 6.138.161,00 |
| 04.02.2025 | 8,15 | 8,26 | 8,00 | 8,19 | 1,87% | 2.209.298,00 |
| 03.02.2025 | 7,96 | 8,20 | 7,91 | 8,04 | 0,12% | 2.101.511,00 |
| 31.01.2025 | 8,14 | 8,17 | 7,97 | 8,03 | -1,59% | 3.235.904,00 |
| 30.01.2025 | 8,00 | 8,31 | 7,98 | 8,16 | 4,35% | 2.326.427,00 |
| 29.01.2025 | 7,66 | 7,99 | 7,64 | 7,82 | 2,22% | 1.978.803,00 |
| 28.01.2025 | 7,67 | 7,75 | 7,56 | 7,65 | 0,53% | 1.830.599,00 |
| 27.01.2025 | 7,86 | 7,89 | 7,57 | 7,61 | -5,11% | 1.614.213,00 |
| 24.01.2025 | 8,02 | 8,15 | 7,91 | 8,02 | 1,91% | 2.049.389,00 |
| 23.01.2025 | 7,67 | 7,91 | 7,66 | 7,87 | 0,90% | 2.116.921,00 |
| 22.01.2025 | 7,89 | 8,01 | 7,75 | 7,80 | -0,51% | 2.303.357,00 |