25,640$
8,64%
Echtzeit-Aktienkurs SSR Mining Inc.
Bid:
Ask:
Aktienkurse zur SSR Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 24,04 | 25,96 | 23,88 | 25,64 | 8,62% | 430.607,00 |
| 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 |
| 18.08.2025 | 16,91 | 16,91 | 16,46 | 16,78 | 0,00% | 2.078.579,00 |
| 15.08.2025 | 16,53 | 16,81 | 16,33 | 16,78 | 4,35% | 4.367.061,00 |
| 14.08.2025 | 16,27 | 16,57 | 16,05 | 16,08 | -1,65% | 3.143.671,00 |
| 13.08.2025 | 16,30 | 16,46 | 16,11 | 16,35 | 1,36% | 3.885.210,00 |
| 12.08.2025 | 15,82 | 16,18 | 15,57 | 16,13 | 3,66% | 4.312.914,00 |
| 11.08.2025 | 14,95 | 15,58 | 14,67 | 15,56 | 2,44% | 3.366.665,00 |
| 08.08.2025 | 15,02 | 15,24 | 14,76 | 15,19 | 2,43% | 3.476.830,00 |
| 07.08.2025 | 15,43 | 15,49 | 14,62 | 14,83 | -2,69% | 4.201.793,00 |
| 06.08.2025 | 13,69 | 15,30 | 13,67 | 15,24 | 17,32% | 10.861.915,00 |
| 05.08.2025 | 12,53 | 13,00 | 12,43 | 12,99 | 3,34% | 3.489.825,00 |
| 04.08.2025 | 12,37 | 12,58 | 12,22 | 12,57 | 4,14% | 1.538.928,00 |
| 01.08.2025 | 12,17 | 12,30 | 11,87 | 12,07 | 1,05% | 1.938.178,00 |
| 31.07.2025 | 12,18 | 12,22 | 11,87 | 11,95 | -0,91% | 2.026.905,00 |
| 30.07.2025 | 12,10 | 12,36 | 12,00 | 12,06 | -1,75% | 2.033.058,00 |
| 29.07.2025 | 12,33 | 12,35 | 12,16 | 12,27 | 0,49% | 1.633.733,00 |
| 28.07.2025 | 12,38 | 12,38 | 12,08 | 12,21 | -2,16% | 1.659.777,00 |
| 25.07.2025 | 12,43 | 12,63 | 12,31 | 12,48 | -0,64% | 1.458.996,00 |
| 24.07.2025 | 12,60 | 12,72 | 12,35 | 12,56 | -1,41% | 1.526.089,00 |
| 23.07.2025 | 12,76 | 13,02 | 12,65 | 12,74 | -1,01% | 1.586.949,00 |
| 22.07.2025 | 12,58 | 12,97 | 12,40 | 12,87 | 3,13% | 2.860.845,00 |
| 21.07.2025 | 12,04 | 12,63 | 11,99 | 12,48 | 5,76% | 2.324.831,00 |
| 18.07.2025 | 12,20 | 12,24 | 11,70 | 11,80 | -2,64% | 2.533.203,00 |
| 17.07.2025 | 12,29 | 12,29 | 11,86 | 12,12 | -2,34% | 2.442.568,00 |
| 16.07.2025 | 12,97 | 13,00 | 12,39 | 12,41 | -3,72% | 2.134.231,00 |
| 15.07.2025 | 12,71 | 12,97 | 12,55 | 12,89 | 1,34% | 2.058.448,00 |
| 14.07.2025 | 12,71 | 13,05 | 12,65 | 12,72 | 0,47% | 1.723.570,00 |
| 11.07.2025 | 12,55 | 12,78 | 12,40 | 12,66 | 1,93% | 2.164.663,00 |
| 10.07.2025 | 12,44 | 12,47 | 12,15 | 12,42 | 0,32% | 1.898.187,00 |
| 09.07.2025 | 12,33 | 12,44 | 12,18 | 12,38 | 0,81% | 1.772.073,00 |
| 08.07.2025 | 13,39 | 13,41 | 12,23 | 12,28 | -8,70% | 3.335.637,00 |
| 07.07.2025 | 13,17 | 13,48 | 12,82 | 13,45 | 2,05% | 2.535.002,00 |
| 03.07.2025 | 13,01 | 13,45 | 13,00 | 13,18 | 0,15% | 1.806.568,00 |
| 02.07.2025 | 12,88 | 13,19 | 12,65 | 13,16 | 3,62% | 2.592.113,00 |
| 01.07.2025 | 12,97 | 13,04 | 12,52 | 12,70 | -0,31% | 1.863.006,00 |
| 30.06.2025 | 12,31 | 12,77 | 12,31 | 12,74 | 3,49% | 1.703.804,00 |
| 27.06.2025 | 12,26 | 12,38 | 12,04 | 12,31 | -2,61% | 3.539.930,00 |
| 26.06.2025 | 12,48 | 12,67 | 12,35 | 12,64 | 1,94% | 2.108.617,00 |
| 25.06.2025 | 12,32 | 12,47 | 12,11 | 12,40 | 0,32% | 2.505.163,00 |
| 24.06.2025 | 12,61 | 12,65 | 12,10 | 12,36 | -5,14% | 4.221.106,00 |
| 23.06.2025 | 12,75 | 13,20 | 12,68 | 13,03 | 2,28% | 2.155.542,00 |
| 20.06.2025 | 13,03 | 13,46 | 12,73 | 12,74 | -2,52% | 4.175.434,00 |
| 18.06.2025 | 12,89 | 13,33 | 12,79 | 13,07 | 1,63% | 3.430.110,00 |
| 17.06.2025 | 13,02 | 13,02 | 12,65 | 12,86 | -0,54% | 3.172.242,00 |
| 16.06.2025 | 12,72 | 13,23 | 12,59 | 12,93 | 1,73% | 6.584.862,00 |
| 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 |