10,475$
2,20%
Echtzeit-Aktienkurs SSR Mining Inc.
Bid:
Ask:
Aktienkurse zur SSR Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 10,20 | 10,52 | 10,20 | 10,48 | 2,24% | 66.508,00 |
| 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 |
| 21.01.2025 | 7,69 | 7,96 | 7,69 | 7,84 | 2,89% | 1.692.759,00 |
| 17.01.2025 | 7,65 | 7,74 | 7,58 | 7,62 | -0,91% | 2.915.218,00 |
| 16.01.2025 | 7,48 | 7,79 | 7,42 | 7,69 | 3,92% | 3.111.386,00 |
| 15.01.2025 | 7,54 | 7,54 | 7,22 | 7,40 | 0,27% | 1.595.717,00 |
| 14.01.2025 | 7,05 | 7,43 | 7,03 | 7,38 | 4,61% | 1.958.688,00 |
| 13.01.2025 | 7,32 | 7,32 | 7,05 | 7,06 | -4,92% | 2.037.722,00 |
| 10.01.2025 | 7,56 | 7,65 | 7,40 | 7,42 | -0,93% | 2.948.329,00 |
| 08.01.2025 | 7,19 | 7,51 | 7,12 | 7,49 | 4,90% | 2.876.359,00 |
| 07.01.2025 | 7,31 | 7,48 | 7,09 | 7,14 | -0,14% | 3.087.131,00 |
| 06.01.2025 | 7,14 | 7,27 | 7,04 | 7,15 | 0,42% | 3.558.411,00 |
| 03.01.2025 | 7,19 | 7,20 | 7,08 | 7,12 | -0,84% | 1.763.062,00 |
| 02.01.2025 | 7,04 | 7,31 | 7,00 | 7,18 | 3,16% | 2.903.723,00 |
| 31.12.2024 | 6,86 | 7,04 | 6,84 | 6,96 | 1,46% | 1.971.000,00 |
| 30.12.2024 | 7,00 | 7,01 | 6,79 | 6,86 | -2,83% | 2.978.481,00 |
| 27.12.2024 | 6,92 | 7,09 | 6,87 | 7,06 | 1,00% | 2.181.898,00 |
| 26.12.2024 | 7,15 | 7,15 | 6,98 | 6,99 | -2,24% | 1.681.942,00 |
| 24.12.2024 | 7,16 | 7,18 | 7,04 | 7,15 | 0,42% | 1.507.191,00 |
| 23.12.2024 | 6,91 | 7,13 | 6,87 | 7,12 | 2,45% | 2.963.894,00 |
| 20.12.2024 | 6,90 | 7,16 | 6,84 | 6,95 | 1,16% | 6.609.886,00 |
| 19.12.2024 | 6,99 | 7,07 | 6,85 | 6,87 | -0,72% | 3.917.790,00 |
| 18.12.2024 | 7,23 | 7,34 | 6,87 | 6,92 | -4,55% | 4.532.817,00 |
| 17.12.2024 | 7,32 | 7,37 | 7,20 | 7,25 | -2,16% | 3.026.771,00 |
| 16.12.2024 | 7,48 | 7,48 | 7,18 | 7,41 | -0,40% | 2.937.513,00 |
| 13.12.2024 | 7,53 | 7,63 | 7,26 | 7,44 | -2,87% | 3.450.230,00 |
| 12.12.2024 | 7,95 | 8,06 | 7,64 | 7,66 | -5,67% | 2.618.996,00 |
| 11.12.2024 | 7,63 | 8,33 | 7,61 | 8,12 | 7,69% | 4.752.468,00 |
| 10.12.2024 | 7,23 | 7,71 | 7,18 | 7,54 | 5,60% | 3.946.976,00 |
| 09.12.2024 | 6,54 | 7,32 | 6,52 | 7,14 | 12,44% | 4.291.169,00 |
| 06.12.2024 | 6,13 | 6,57 | 6,03 | 6,35 | 4,27% | 3.089.391,00 |
| 05.12.2024 | 6,05 | 6,13 | 6,00 | 6,09 | 1,16% | 1.386.864,00 |
| 04.12.2024 | 5,98 | 6,04 | 5,92 | 6,02 | 0,33% | 2.062.530,00 |
| 03.12.2024 | 5,75 | 6,05 | 5,75 | 6,00 | 5,26% | 1.364.433,00 |
| 02.12.2024 | 5,78 | 5,79 | 5,68 | 5,70 | -1,89% | 1.037.449,00 |