30,000$
-0,83%
Echtzeit-Aktienkurs SSR Mining Inc.
Bid:
Ask:
Aktienkurse zur SSR Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 30,00 | 30,18 | 29,22 | 30,00 | -0,83% | 318.458,00 |
| 21.05.2026 | 29,92 | 30,83 | 29,66 | 30,25 | -1,56% | 2.142.730,00 |
| 20.05.2026 | 30,20 | 30,97 | 29,60 | 30,73 | 3,78% | 2.165.005,00 |
| 19.05.2026 | 29,95 | 30,28 | 29,10 | 29,61 | -3,64% | 2.863.793,00 |
| 18.05.2026 | 31,92 | 32,27 | 30,55 | 30,73 | -2,10% | 2.269.729,00 |
| 15.05.2026 | 32,04 | 32,33 | 30,91 | 31,39 | -8,35% | 4.376.873,00 |
| 14.05.2026 | 34,87 | 34,89 | 33,44 | 34,25 | -1,44% | 2.012.213,00 |
| 13.05.2026 | 35,30 | 35,78 | 34,44 | 34,75 | -2,74% | 2.415.988,00 |
| 12.05.2026 | 33,58 | 35,98 | 33,40 | 35,73 | 2,82% | 3.798.766,00 |
| 11.05.2026 | 34,21 | 36,28 | 33,79 | 34,75 | 1,61% | 4.204.207,00 |
| 08.05.2026 | 32,96 | 34,55 | 32,90 | 34,20 | 4,56% | 2.726.920,00 |
| 07.05.2026 | 33,92 | 34,66 | 32,59 | 32,71 | 0,28% | 5.022.787,00 |
| 06.05.2026 | 32,41 | 34,15 | 31,80 | 32,62 | 15,51% | 4.959.436,00 |
| 05.05.2026 | 29,01 | 29,19 | 28,14 | 28,24 | -0,35% | 2.200.272,00 |
| 04.05.2026 | 29,01 | 29,37 | 28,28 | 28,34 | -2,91% | 3.087.337,00 |
| 01.05.2026 | 28,56 | 29,60 | 28,49 | 29,19 | 1,32% | 3.018.243,00 |
| 30.04.2026 | 29,22 | 29,50 | 28,38 | 28,81 | 2,24% | 4.797.829,00 |
| 29.04.2026 | 28,88 | 28,88 | 28,07 | 28,18 | -3,59% | 2.948.073,00 |
| 28.04.2026 | 29,91 | 30,04 | 28,80 | 29,23 | -4,94% | 2.922.298,00 |
| 27.04.2026 | 30,55 | 30,95 | 29,96 | 30,75 | 0,65% | 1.852.394,00 |
| 24.04.2026 | 29,97 | 30,58 | 29,42 | 30,55 | 2,35% | 1.686.736,00 |
| 23.04.2026 | 30,35 | 30,55 | 29,06 | 29,85 | -2,45% | 2.681.457,00 |
| 22.04.2026 | 30,73 | 31,01 | 30,25 | 30,60 | 2,48% | 1.539.177,00 |
| 21.04.2026 | 31,55 | 31,73 | 29,86 | 29,86 | -6,48% | 2.561.542,00 |
| 20.04.2026 | 31,50 | 32,10 | 30,85 | 31,93 | 0,57% | 2.087.861,00 |
| 17.04.2026 | 31,82 | 32,50 | 31,66 | 31,75 | 1,93% | 2.543.747,00 |
| 16.04.2026 | 31,33 | 31,83 | 31,05 | 31,15 | 0,00% | 1.934.360,00 |
| 15.04.2026 | 32,54 | 32,71 | 31,13 | 31,15 | -5,15% | 2.913.358,00 |
| 14.04.2026 | 32,54 | 32,91 | 31,89 | 32,84 | 2,45% | 2.908.189,00 |
| 13.04.2026 | 32,52 | 32,74 | 31,71 | 32,06 | -3,24% | 2.913.075,00 |
| 10.04.2026 | 33,64 | 34,51 | 32,83 | 33,13 | -0,87% | 4.531.676,00 |
| 09.04.2026 | 35,20 | 36,52 | 32,83 | 33,42 | -4,77% | 4.769.313,00 |
| 08.04.2026 | 35,15 | 35,56 | 33,89 | 35,10 | 7,69% | 6.615.844,00 |
| 07.04.2026 | 31,99 | 32,61 | 31,22 | 32,59 | 2,28% | 4.340.906,00 |
| 06.04.2026 | 31,48 | 32,57 | 31,42 | 31,87 | 0,90% | 3.860.681,00 |
| 02.04.2026 | 29,70 | 31,92 | 29,40 | 31,58 | 0,30% | 6.222.944,00 |
| 01.04.2026 | 30,17 | 32,75 | 29,62 | 31,49 | 7,06% | 7.138.033,00 |
| 31.03.2026 | 27,00 | 29,47 | 27,00 | 29,41 | 12,21% | 5.668.041,00 |
| 30.03.2026 | 26,73 | 27,00 | 25,74 | 26,21 | -0,91% | 3.143.490,00 |
| 27.03.2026 | 25,14 | 27,02 | 24,89 | 26,45 | 7,26% | 4.176.690,00 |
| 26.03.2026 | 25,11 | 26,46 | 24,64 | 24,66 | -5,44% | 3.027.475,00 |
| 25.03.2026 | 25,86 | 26,77 | 25,62 | 26,08 | 6,67% | 4.918.085,00 |
| 24.03.2026 | 23,86 | 24,75 | 23,55 | 24,45 | 0,70% | 2.073.857,00 |
| 23.03.2026 | 23,39 | 24,93 | 23,30 | 24,28 | 5,61% | 4.533.921,00 |
| 20.03.2026 | 24,12 | 24,16 | 22,56 | 22,99 | -4,57% | 6.401.211,00 |
| 19.03.2026 | 24,03 | 24,43 | 22,92 | 24,09 | -6,63% | 5.493.265,00 |
| 18.03.2026 | 27,31 | 27,34 | 25,66 | 25,80 | -8,70% | 4.312.866,00 |
| 17.03.2026 | 28,71 | 29,03 | 27,96 | 28,26 | -0,49% | 2.546.982,00 |
| 16.03.2026 | 28,05 | 29,14 | 27,53 | 28,40 | 0,78% | 3.143.042,00 |
| 13.03.2026 | 29,24 | 29,35 | 27,93 | 28,18 | -4,38% | 3.330.123,00 |
| 12.03.2026 | 31,02 | 31,04 | 29,44 | 29,47 | -2,80% | 2.439.722,00 |
| 11.03.2026 | 29,90 | 30,32 | 28,81 | 30,32 | -2,00% | 3.210.448,00 |
| 10.03.2026 | 30,66 | 31,68 | 30,10 | 30,94 | 2,65% | 3.591.724,00 |
| 09.03.2026 | 29,06 | 30,21 | 27,78 | 30,14 | -1,28% | 4.481.831,00 |
| 06.03.2026 | 30,65 | 31,36 | 29,85 | 30,53 | -2,12% | 3.842.538,00 |
| 05.03.2026 | 32,75 | 33,33 | 30,03 | 31,19 | -6,22% | 8.781.973,00 |
| 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 |
| 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% | 1.933.087,00 |