30,540$
-2,08%
Echtzeit-Aktienkurs SSR Mining Inc.
Bid:
Ask:
Aktienkurse zur SSR Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 30,65 | 31,36 | 29,85 | 30,53 | -2,12% | 19.540,00 |
| 05.03.2026 | 32,75 | 33,30 | 30,03 | 31,19 | -6,22% | 8.781.380,00 |
| 04.03.2026 | 33,21 | 33,49 | 31,60 | 33,26 | 14,97% | 10.753.735,00 |
| 03.03.2026 | 29,54 | 30,06 | 27,80 | 28,93 | -9,42% | 3.353.984,00 |
| 02.03.2026 | 32,00 | 32,54 | 30,60 | 31,94 | -0,78% | 3.109.367,00 |
| 27.02.2026 | 32,16 | 32,60 | 31,63 | 32,19 | 0,16% | 2.320.889,00 |
| 26.02.2026 | 30,22 | 32,36 | 29,96 | 32,14 | 5,41% | 2.942.777,00 |
| 25.02.2026 | 31,15 | 31,21 | 30,21 | 30,49 | -0,55% | 3.067.169,00 |
| 24.02.2026 | 29,44 | 30,95 | 29,13 | 30,66 | 1,19% | 2.177.675,00 |
| 23.02.2026 | 30,94 | 31,68 | 30,12 | 30,30 | -0,53% | 4.524.007,00 |
| 20.02.2026 | 29,06 | 30,58 | 28,48 | 30,46 | 4,64% | 7.707.167,00 |
| 19.02.2026 | 26,56 | 29,68 | 25,99 | 29,11 | 9,48% | 6.494.521,00 |
| 18.02.2026 | 26,81 | 27,05 | 25,21 | 26,59 | 2,62% | 11.636.747,00 |
| 17.02.2026 | 26,86 | 27,13 | 25,52 | 25,91 | -7,83% | 3.834.775,00 |
| 13.02.2026 | 26,27 | 28,22 | 26,09 | 28,11 | 8,41% | 5.593.742,00 |
| 12.02.2026 | 27,60 | 27,78 | 25,91 | 25,93 | -5,78% | 3.968.513,00 |
| 11.02.2026 | 27,25 | 27,55 | 26,16 | 27,52 | 3,30% | 2.911.996,00 |
| 10.02.2026 | 25,72 | 26,95 | 25,59 | 26,64 | 2,86% | 2.902.637,00 |
| 09.02.2026 | 24,47 | 25,94 | 24,36 | 25,90 | 7,20% | 2.580.838,00 |
| 06.02.2026 | 23,25 | 24,20 | 23,20 | 24,16 | 7,23% | 3.232.168,00 |
| 05.02.2026 | 22,75 | 23,76 | 22,45 | 22,53 | -6,59% | 3.127.993,00 |
| 04.02.2026 | 24,80 | 24,87 | 23,01 | 24,12 | -1,11% | 3.073.219,00 |
| 03.02.2026 | 24,18 | 24,41 | 23,21 | 24,39 | 7,21% | 4.081.086,00 |
| 02.02.2026 | 22,80 | 23,44 | 22,46 | 22,75 | -0,35% | 4.766.188,00 |
| 30.01.2026 | 24,80 | 25,51 | 22,58 | 22,83 | -14,88% | 6.718.119,00 |
| 29.01.2026 | 28,73 | 28,81 | 26,07 | 26,82 | -4,76% | 4.429.792,00 |
| 28.01.2026 | 28,23 | 28,35 | 27,17 | 28,16 | 0,86% | 3.315.582,00 |
| 27.01.2026 | 26,99 | 28,03 | 25,93 | 27,92 | 3,14% | 5.101.132,00 |
| 26.01.2026 | 27,75 | 28,09 | 26,95 | 27,07 | 3,08% | 7.960.690,00 |
| 23.01.2026 | 26,39 | 26,86 | 25,46 | 26,26 | 1,08% | 5.139.323,00 |
| 22.01.2026 | 23,68 | 26,10 | 23,64 | 25,98 | 12,32% | 5.696.614,00 |
| 21.01.2026 | 24,85 | 25,18 | 22,96 | 23,13 | -5,32% | 4.439.498,00 |
| 20.01.2026 | 23,44 | 24,65 | 23,35 | 24,43 | 6,82% | 4.174.974,00 |
| 16.01.2026 | 23,54 | 23,61 | 22,45 | 22,87 | -4,19% | 4.129.218,00 |
| 15.01.2026 | 23,24 | 24,16 | 23,08 | 23,87 | 0,21% | 2.366.911,00 |
| 14.01.2026 | 24,64 | 24,89 | 23,50 | 23,82 | -0,08% | 4.118.531,00 |
| 13.01.2026 | 23,08 | 24,77 | 23,08 | 23,84 | 4,15% | 4.716.839,00 |
| 12.01.2026 | 22,75 | 23,59 | 22,72 | 22,89 | 4,00% | 3.144.833,00 |
| 09.01.2026 | 22,12 | 22,56 | 21,87 | 22,01 | 0,14% | 1.822.014,00 |
| 08.01.2026 | 21,63 | 22,09 | 21,38 | 21,98 | -1,08% | 1.765.069,00 |
| 07.01.2026 | 22,09 | 22,24 | 21,47 | 22,22 | -1,55% | 1.638.194,00 |
| 06.01.2026 | 21,74 | 22,61 | 21,61 | 22,57 | 4,30% | 2.892.442,00 |
| 05.01.2026 | 21,88 | 22,87 | 21,52 | 21,64 | 0,56% | 3.040.955,00 |