37,630$
1,87%
Echtzeit-Aktienkurs SSR Mining Inc.
Bid:
Ask:
Aktienkurse zur SSR Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 37,69 | 38,25 | 36,87 | 37,60 | 1,79% | 1.771.166,00 |
| 08.09.2026 | 37,04 | 37,41 | 36,77 | 36,94 | -0,57% | 1.734.257,00 |
| 04.09.2026 | 37,66 | 38,33 | 37,15 | 37,15 | -4,47% | 2.534.211,00 |
| 03.09.2026 | 39,44 | 39,44 | 38,29 | 38,89 | 3,02% | 2.270.959,00 |
| 02.09.2026 | 36,97 | 37,91 | 36,86 | 37,75 | 5,33% | 2.170.514,00 |
| 01.09.2026 | 36,11 | 37,85 | 35,69 | 35,84 | -4,72% | 3.584.970,00 |
| 31.08.2026 | 37,17 | 37,68 | 36,54 | 37,62 | 0,87% | 2.809.751,00 |
| 28.08.2026 | 39,26 | 39,39 | 36,86 | 37,29 | -4,41% | 2.130.245,00 |
| 27.08.2026 | 37,86 | 39,04 | 37,77 | 39,01 | 2,42% | 1.668.585,00 |
| 26.08.2026 | 38,41 | 38,81 | 38,01 | 38,09 | -2,84% | 1.886.055,00 |
| 25.08.2026 | 37,75 | 39,43 | 37,47 | 39,21 | 1,54% | 2.626.640,00 |
| 24.08.2026 | 38,32 | 38,80 | 37,52 | 38,61 | 2,22% | 2.530.327,00 |
| 21.08.2026 | 38,40 | 38,40 | 36,82 | 37,77 | 2,55% | 4.121.720,00 |
| 20.08.2026 | 35,08 | 36,98 | 35,00 | 36,83 | 4,10% | 3.723.635,00 |
| 19.08.2026 | 33,76 | 35,44 | 33,62 | 35,38 | 11,64% | 3.565.483,00 |
| 18.08.2026 | 32,26 | 32,65 | 31,51 | 31,69 | -3,33% | 1.665.168,00 |
| 17.08.2026 | 32,31 | 33,23 | 32,18 | 32,78 | 1,83% | 1.834.938,00 |
| 14.08.2026 | 32,05 | 32,75 | 31,91 | 32,19 | 1,13% | 1.716.235,00 |
| 13.08.2026 | 32,14 | 32,15 | 31,35 | 31,83 | -2,12% | 2.573.709,00 |
| 12.08.2026 | 33,08 | 33,08 | 32,17 | 32,52 | 1,69% | 2.230.083,00 |
| 11.08.2026 | 31,29 | 32,00 | 31,27 | 31,98 | 1,83% | 2.046.032,00 |
| 10.08.2026 | 31,67 | 31,77 | 30,95 | 31,41 | -1,18% | 3.686.788,00 |
| 07.08.2026 | 30,20 | 31,78 | 30,20 | 31,78 | 10,46% | 4.286.828,00 |
| 06.08.2026 | 28,34 | 29,78 | 28,22 | 28,77 | -0,79% | 2.884.487,00 |
| 05.08.2026 | 27,32 | 29,47 | 27,30 | 29,00 | 9,10% | 5.601.545,00 |
| 04.08.2026 | 27,85 | 28,00 | 26,53 | 26,58 | -1,45% | 4.616.224,00 |
| 03.08.2026 | 25,39 | 27,10 | 25,33 | 26,97 | 5,27% | 3.405.835,00 |
| 31.07.2026 | 25,95 | 26,24 | 24,98 | 25,62 | -3,90% | 2.173.055,00 |
| 30.07.2026 | 25,90 | 26,71 | 25,45 | 26,66 | 6,55% | 3.619.152,00 |
| 29.07.2026 | 25,24 | 25,72 | 24,17 | 25,02 | -1,52% | 3.997.633,00 |
| 28.07.2026 | 25,87 | 25,87 | 24,74 | 25,41 | -3,37% | 2.802.884,00 |
| 27.07.2026 | 26,95 | 27,26 | 25,90 | 26,29 | -2,12% | 3.258.451,00 |
| 24.07.2026 | 27,52 | 27,69 | 26,82 | 26,86 | -1,27% | 2.719.633,00 |
| 23.07.2026 | 27,30 | 27,69 | 26,47 | 27,21 | -3,12% | 1.889.946,00 |
| 22.07.2026 | 27,73 | 28,74 | 27,73 | 28,08 | 3,20% | 2.541.556,00 |
| 21.07.2026 | 25,78 | 27,30 | 25,64 | 27,21 | 8,62% | 3.414.915,00 |
| 20.07.2026 | 25,33 | 25,78 | 24,91 | 25,05 | -2,03% | 2.954.332,00 |
| 17.07.2026 | 25,41 | 26,09 | 25,01 | 25,57 | -1,31% | 3.746.806,00 |
| 16.07.2026 | 26,47 | 26,70 | 25,67 | 25,91 | -4,92% | 2.746.784,00 |
| 15.07.2026 | 27,54 | 28,09 | 26,43 | 27,25 | -2,03% | 2.946.610,00 |
| 14.07.2026 | 29,00 | 29,29 | 27,75 | 27,82 | -0,27% | 2.986.144,00 |
| 13.07.2026 | 28,07 | 28,55 | 27,37 | 27,89 | -2,41% | 2.180.063,00 |
| 10.07.2026 | 28,72 | 29,11 | 28,18 | 28,58 | -1,92% | 2.513.851,00 |
| 09.07.2026 | 28,84 | 29,48 | 28,60 | 29,14 | 3,37% | 2.251.195,00 |
| 08.07.2026 | 29,05 | 29,69 | 27,04 | 28,19 | -5,75% | 3.338.010,00 |
| 07.07.2026 | 30,40 | 30,85 | 29,50 | 29,91 | -2,38% | 2.857.763,00 |
| 06.07.2026 | 31,44 | 31,69 | 30,04 | 30,64 | 0,07% | 2.571.436,00 |
| 02.07.2026 | 29,78 | 30,94 | 29,61 | 30,62 | 6,25% | 4.107.888,00 |
| 01.07.2026 | 28,10 | 30,01 | 28,00 | 28,82 | 1,91% | 3.551.011,00 |
| 30.06.2026 | 28,49 | 28,50 | 27,24 | 28,28 | -0,33% | 3.038.757,00 |
| 29.06.2026 | 28,63 | 28,89 | 27,85 | 28,38 | -3,42% | 3.286.999,00 |
| 26.06.2026 | 28,80 | 29,81 | 28,77 | 29,38 | 3,23% | 11.928.662,00 |
| 25.06.2026 | 29,37 | 29,86 | 28,34 | 28,46 | 0,39% | 3.034.951,00 |
| 24.06.2026 | 28,00 | 28,97 | 27,81 | 28,35 | -3,08% | 2.990.870,00 |
| 23.06.2026 | 29,11 | 29,77 | 28,73 | 29,25 | -4,79% | 3.048.766,00 |
| 22.06.2026 | 30,00 | 31,10 | 29,94 | 30,72 | -0,74% | 2.614.388,00 |
| 18.06.2026 | 31,80 | 32,98 | 30,68 | 30,95 | -2,58% | 4.444.681,00 |
| 17.06.2026 | 31,83 | 33,84 | 31,71 | 31,77 | -0,19% | 6.067.987,00 |
| 16.06.2026 | 30,54 | 32,09 | 30,11 | 31,83 | 9,99% | 3.975.590,00 |
| 15.06.2026 | 29,40 | 30,03 | 28,65 | 28,94 | 6,28% | 3.196.851,00 |
| 12.06.2026 | 26,63 | 27,40 | 26,09 | 27,23 | 3,46% | 2.742.103,00 |
| 11.06.2026 | 24,64 | 26,34 | 24,40 | 26,32 | 7,21% | 2.744.521,00 |
| 10.06.2026 | 25,00 | 25,46 | 24,45 | 24,55 | -4,55% | 2.582.813,00 |
| 09.06.2026 | 26,87 | 26,88 | 24,61 | 25,72 | -3,34% | 3.127.578,00 |
| 08.06.2026 | 27,01 | 27,24 | 26,42 | 26,61 | -0,45% | 1.922.053,00 |
| 05.06.2026 | 28,46 | 28,48 | 26,59 | 26,73 | -9,27% | 2.973.279,00 |
| 04.06.2026 | 29,37 | 30,18 | 29,27 | 29,46 | 2,04% | 1.597.168,00 |
| 03.06.2026 | 29,54 | 30,02 | 28,87 | 28,87 | -3,15% | 2.858.062,00 |
| 02.06.2026 | 29,91 | 30,34 | 29,36 | 29,81 | -0,03% | 2.199.622,00 |
| 01.06.2026 | 30,32 | 30,46 | 28,98 | 29,82 | -4,48% | 3.024.101,00 |
| 29.05.2026 | 30,08 | 31,39 | 29,82 | 31,22 | 3,58% | 2.476.223,00 |
| 28.05.2026 | 29,38 | 30,52 | 28,68 | 30,14 | 1,48% | 2.006.181,00 |
| 27.05.2026 | 29,99 | 30,57 | 29,67 | 29,70 | -3,91% | 1.652.118,00 |
| 26.05.2026 | 30,87 | 31,49 | 30,43 | 30,91 | 4,00% | 1.755.490,00 |
| 22.05.2026 | 30,06 | 30,29 | 29,22 | 29,72 | -1,75% | 1.781.926,00 |
| 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 |