22,230$
1,14%
Echtzeit-Aktienkurs SSR Mining Inc.
Bid:
Ask:
Aktienkurse zur SSR Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 22,02 | 22,56 | 21,91 | 22,23 | 1,14% | 194.911,00 |
| 08.01.2026 | 21,63 | 22,09 | 21,38 | 21,98 | -1,08% | 1.681.298,00 |
| 07.01.2026 | 22,09 | 22,24 | 21,47 | 22,22 | -1,55% | 1.548.686,00 |
| 06.01.2026 | 21,74 | 22,61 | 21,61 | 22,57 | 4,30% | 2.590.117,00 |
| 05.01.2026 | 21,88 | 22,85 | 21,52 | 21,64 | 0,56% | 2.926.770,00 |
| 02.01.2026 | 22,44 | 22,45 | 20,83 | 21,52 | -1,82% | 2.854.848,00 |
| 31.12.2025 | 21,69 | 22,33 | 21,66 | 21,92 | -0,09% | 1.839.847,00 |
| 30.12.2025 | 22,36 | 22,50 | 21,84 | 21,94 | 0,32% | 1.901.912,00 |
| 29.12.2025 | 21,86 | 22,30 | 21,41 | 21,87 | -5,57% | 3.964.010,00 |
| 26.12.2025 | 23,28 | 23,57 | 22,79 | 23,16 | 1,53% | 1.461.425,00 |
| 24.12.2025 | 23,12 | 23,12 | 22,41 | 22,81 | -1,43% | 975.131,00 |
| 23.12.2025 | 23,49 | 23,54 | 22,73 | 23,14 | -0,69% | 1.759.996,00 |
| 22.12.2025 | 23,57 | 23,88 | 23,03 | 23,30 | 1,53% | 2.725.371,00 |
| 19.12.2025 | 22,55 | 23,39 | 22,50 | 22,95 | 2,18% | 7.300.243,00 |
| 18.12.2025 | 22,10 | 23,25 | 21,91 | 22,46 | 1,54% | 2.658.206,00 |
| 17.12.2025 | 22,60 | 22,83 | 21,61 | 22,12 | -0,36% | 2.736.563,00 |
| 16.12.2025 | 21,85 | 22,44 | 21,71 | 22,20 | 1,60% | 2.214.633,00 |
| 15.12.2025 | 22,62 | 22,71 | 21,46 | 21,85 | -1,62% | 2.131.356,00 |
| 12.12.2025 | 23,00 | 23,15 | 21,33 | 22,21 | -0,85% | 2.993.168,00 |
| 11.12.2025 | 21,44 | 22,81 | 21,30 | 22,40 | 4,92% | 2.597.736,00 |
| 10.12.2025 | 21,23 | 21,62 | 20,81 | 21,35 | -0,23% | 2.231.776,00 |
| 09.12.2025 | 20,95 | 21,98 | 20,95 | 21,40 | 1,86% | 1.831.826,00 |
| 08.12.2025 | 21,20 | 21,55 | 20,83 | 21,01 | 0,43% | 2.240.455,00 |
| 05.12.2025 | 21,63 | 21,80 | 20,76 | 20,92 | -1,46% | 1.578.218,00 |
| 04.12.2025 | 21,10 | 21,34 | 21,03 | 21,23 | -0,98% | 1.985.413,00 |
| 03.12.2025 | 21,91 | 22,04 | 21,35 | 21,44 | -1,20% | 2.787.450,00 |
| 02.12.2025 | 22,25 | 22,42 | 21,51 | 21,70 | -3,38% | 2.396.165,00 |
| 01.12.2025 | 23,39 | 23,44 | 22,34 | 22,46 | -3,52% | 2.764.119,00 |
| 28.11.2025 | 23,11 | 23,46 | 22,83 | 23,28 | 2,87% | 2.691.248,00 |
| 26.11.2025 | 22,01 | 22,65 | 21,88 | 22,63 | 4,72% | 1.754.159,00 |
| 25.11.2025 | 21,53 | 21,96 | 21,45 | 21,61 | 0,30% | 1.879.846,00 |
| 24.11.2025 | 20,43 | 21,56 | 20,21 | 21,55 | 6,82% | 1.762.481,00 |
| 21.11.2025 | 19,93 | 20,51 | 19,80 | 20,17 | 0,85% | 2.655.016,00 |
| 20.11.2025 | 21,34 | 21,94 | 19,97 | 20,00 | -6,54% | 2.158.317,00 |
| 19.11.2025 | 21,77 | 22,09 | 20,91 | 21,40 | 0,66% | 1.668.233,00 |
| 18.11.2025 | 21,51 | 21,65 | 20,84 | 21,26 | -0,09% | 1.408.345,00 |
| 17.11.2025 | 21,22 | 21,92 | 21,04 | 21,28 | 0,07% | 2.133.460,00 |
| 14.11.2025 | 19,83 | 21,41 | 19,69 | 21,27 | 0,40% | 2.603.226,00 |
| 13.11.2025 | 21,76 | 21,79 | 20,61 | 21,18 | -2,13% | 2.453.307,00 |
| 12.11.2025 | 21,23 | 21,86 | 20,57 | 21,64 | 3,94% | 2.556.654,00 |
| 11.11.2025 | 20,87 | 21,11 | 20,61 | 20,82 | 0,05% | 2.178.531,00 |
| 10.11.2025 | 21,01 | 21,37 | 20,61 | 20,81 | 4,36% | 2.932.448,00 |
| 07.11.2025 | 19,90 | 20,38 | 19,56 | 19,94 | 0,83% | 3.227.301,00 |
| 06.11.2025 | 19,86 | 20,34 | 19,77 | 19,78 | 1,51% | 2.843.924,00 |
| 05.11.2025 | 18,63 | 19,91 | 18,19 | 19,48 | -10,23% | 6.197.532,00 |
| 04.11.2025 | 22,29 | 22,32 | 21,64 | 21,70 | -5,24% | 2.541.079,00 |
| 03.11.2025 | 22,56 | 23,03 | 22,41 | 22,90 | 1,51% | 2.285.319,00 |
| 31.10.2025 | 22,86 | 22,99 | 22,32 | 22,56 | -1,61% | 2.639.814,00 |
| 30.10.2025 | 22,50 | 23,04 | 22,10 | 22,93 | 2,55% | 2.183.042,00 |
| 29.10.2025 | 23,49 | 23,49 | 22,12 | 22,36 | -1,37% | 2.595.266,00 |
| 28.10.2025 | 21,69 | 22,86 | 21,60 | 22,67 | 2,26% | 2.125.658,00 |
| 27.10.2025 | 22,08 | 22,66 | 21,44 | 22,17 | -3,10% | 3.064.355,00 |
| 24.10.2025 | 22,55 | 23,34 | 22,30 | 22,88 | -0,61% | 2.471.119,00 |
| 23.10.2025 | 23,28 | 23,63 | 22,93 | 23,02 | 2,54% | 2.294.707,00 |
| 22.10.2025 | 21,13 | 22,59 | 21,13 | 22,45 | 1,45% | 3.285.618,00 |
| 21.10.2025 | 22,42 | 22,92 | 21,33 | 22,13 | -9,34% | 4.141.832,00 |
| 20.10.2025 | 24,04 | 24,44 | 23,52 | 24,41 | 2,82% | 2.357.261,00 |
| 17.10.2025 | 25,02 | 25,40 | 23,22 | 23,74 | -7,98% | 3.949.463,00 |
| 16.10.2025 | 25,53 | 25,96 | 24,96 | 25,80 | 1,51% | 3.504.466,00 |
| 15.10.2025 | 24,09 | 25,98 | 24,08 | 25,42 | 7,67% | 4.957.258,00 |
| 14.10.2025 | 23,32 | 23,99 | 23,06 | 23,61 | 0,36% | 2.507.330,00 |
| 13.10.2025 | 23,11 | 23,63 | 23,02 | 23,52 | 4,81% | 1.848.979,00 |
| 10.10.2025 | 23,01 | 23,08 | 21,86 | 22,44 | -1,79% | 3.224.807,00 |
| 09.10.2025 | 23,60 | 23,84 | 22,38 | 22,85 | -2,81% | 4.219.251,00 |
| 08.10.2025 | 23,80 | 24,16 | 23,29 | 23,51 | 1,12% | 3.405.967,00 |
| 07.10.2025 | 23,43 | 23,49 | 23,03 | 23,25 | -0,68% | 2.648.447,00 |
| 06.10.2025 | 23,65 | 24,22 | 23,33 | 23,41 | 0,24% | 2.840.663,00 |
| 03.10.2025 | 23,56 | 23,92 | 23,06 | 23,36 | -0,62% | 490.625,00 |
| 02.10.2025 | 24,08 | 24,18 | 22,34 | 23,50 | -1,63% | 4.194.567,00 |
| 01.10.2025 | 24,61 | 24,77 | 23,56 | 23,89 | -2,17% | 3.937.299,00 |
| 30.09.2025 | 24,21 | 25,09 | 24,06 | 24,42 | -0,65% | 3.018.922,00 |
| 29.09.2025 | 24,79 | 24,91 | 24,41 | 24,58 | 1,86% | 3.724.673,00 |
| 26.09.2025 | 23,92 | 24,23 | 23,76 | 24,13 | 1,64% | 3.795.788,00 |
| 25.09.2025 | 22,94 | 23,76 | 22,72 | 23,74 | 4,03% | 4.133.729,00 |
| 24.09.2025 | 23,18 | 23,40 | 22,54 | 22,82 | -1,21% | 2.810.073,00 |
| 23.09.2025 | 23,45 | 23,71 | 23,00 | 23,10 | -0,43% | 3.187.063,00 |
| 22.09.2025 | 23,35 | 23,50 | 22,68 | 23,20 | 1,58% | 4.051.467,00 |
| 19.09.2025 | 21,72 | 22,94 | 21,64 | 22,84 | 4,77% | 10.088.011,00 |
| 18.09.2025 | 21,54 | 21,80 | 21,06 | 21,80 | 0,09% | 3.765.549,00 |
| 17.09.2025 | 20,99 | 22,40 | 20,86 | 21,78 | 1,11% | 3.579.763,00 |
| 16.09.2025 | 22,83 | 22,83 | 21,48 | 21,54 | -4,86% | 3.649.107,00 |
| 15.09.2025 | 22,40 | 23,03 | 22,28 | 22,64 | 1,12% | 3.309.042,00 |
| 12.09.2025 | 22,87 | 23,07 | 22,01 | 22,39 | -1,63% | 3.439.196,00 |
| 11.09.2025 | 21,97 | 22,77 | 21,88 | 22,76 | 3,60% | 2.502.977,00 |
| 10.09.2025 | 21,34 | 22,02 | 21,31 | 21,97 | 3,83% | 3.031.000,00 |
| 09.09.2025 | 21,66 | 21,66 | 20,82 | 21,16 | -1,08% | 5.133.409,00 |
| 08.09.2025 | 21,61 | 21,69 | 21,08 | 21,39 | 1,37% | 3.693.476,00 |
| 05.09.2025 | 20,81 | 21,19 | 20,51 | 21,10 | 3,38% | 3.358.961,00 |
| 04.09.2025 | 20,03 | 20,54 | 19,84 | 20,41 | 0,25% | 3.291.709,00 |
| 03.09.2025 | 20,12 | 20,47 | 19,76 | 20,36 | 2,06% | 4.174.289,00 |
| 02.09.2025 | 19,72 | 20,00 | 19,00 | 19,95 | 3,31% | 5.714.629,00 |
| 29.08.2025 | 18,18 | 19,33 | 18,18 | 19,31 | 5,52% | 4.236.675,00 |
| 28.08.2025 | 18,54 | 18,57 | 18,12 | 18,30 | -0,76% | 2.975.201,00 |
| 27.08.2025 | 18,20 | 18,48 | 18,03 | 18,44 | 0,66% | 2.242.243,00 |
| 26.08.2025 | 17,61 | 18,45 | 17,58 | 18,32 | 4,57% | 4.199.984,00 |
| 25.08.2025 | 17,12 | 17,63 | 17,12 | 17,52 | 2,40% | 3.605.554,00 |
| 22.08.2025 | 16,81 | 17,17 | 16,66 | 17,11 | 1,12% | 5.136.585,00 |
| 21.08.2025 | 16,37 | 16,95 | 16,28 | 16,92 | 2,86% | 2.064.004,00 |
| 20.08.2025 | 16,22 | 16,59 | 16,22 | 16,45 | 2,24% | 2.344.441,00 |
| 19.08.2025 | 16,66 | 16,66 | 15,99 | 16,09 | -4,11% | 2.888.824,00 |