9,223€
2,18%
Echtzeit-Aktienkurs SSR Mining Inc.
Bid:
Ask:
Aktienkurse zur SSR Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 8,98 | 9,21 | 8,90 | 9,20 | 1,88% | - |
| 25.04.2025 | 9,06 | 9,15 | 8,90 | 9,03 | -1,40% | 5.521,00 |
| 24.04.2025 | 8,87 | 9,15 | 8,85 | 9,15 | 1,22% | 3.286,00 |
| 23.04.2025 | 9,14 | 9,24 | 8,79 | 9,04 | -0,72% | 11.105,00 |
| 22.04.2025 | 9,32 | 9,50 | 9,11 | 9,11 | -4,39% | 5.560,00 |
| 17.04.2025 | 9,68 | 9,68 | 9,48 | 9,53 | -0,40% | 3.881,00 |
| 16.04.2025 | 9,27 | 9,81 | 9,27 | 9,57 | -0,06% | - |
| 15.04.2025 | 9,50 | 9,57 | 9,50 | 9,57 | 0,08% | - |
| 14.04.2025 | 9,35 | 9,61 | 9,35 | 9,56 | 0,84% | - |
| 11.04.2025 | 9,15 | 9,52 | 9,01 | 9,48 | 5,38% | 7.613,00 |
| 10.04.2025 | 9,26 | 9,26 | 9,00 | 9,00 | -1,29% | 2.637,00 |
| 09.04.2025 | 8,35 | 9,30 | 8,35 | 9,12 | 7,27% | 5.373,00 |
| 08.04.2025 | 8,50 | 8,84 | 8,50 | 8,50 | 1,55% | 9.280,00 |
| 07.04.2025 | 8,49 | 8,59 | 7,50 | 8,37 | 1,28% | 17.795,00 |
| 04.04.2025 | 8,96 | 9,01 | 8,04 | 8,26 | -9,78% | 40.049,00 |
| 03.04.2025 | 9,11 | 9,30 | 8,52 | 9,16 | -0,67% | 7.467,00 |
| 02.04.2025 | 9,23 | 9,31 | 9,00 | 9,22 | 0,46% | 4.846,00 |
| 01.04.2025 | 9,34 | 9,40 | 9,06 | 9,18 | -0,09% | 14.456,00 |
| 31.03.2025 | 10,06 | 10,22 | 9,06 | 9,19 | -8,44% | 14.795,00 |
| 28.03.2025 | 10,47 | 10,61 | 10,04 | 10,04 | -2,48% | 2.895,00 |
| 27.03.2025 | 10,12 | 10,48 | 10,12 | 10,29 | 2,18% | 5.661,00 |
| 26.03.2025 | 10,29 | 10,30 | 10,07 | 10,07 | -1,61% | 2.145,00 |
| 25.03.2025 | 10,16 | 10,46 | 10,03 | 10,24 | 2,97% | 2.256,00 |
| 24.03.2025 | 10,15 | 10,15 | 9,94 | 9,94 | -1,58% | 1.470,00 |
| 21.03.2025 | 10,10 | 10,10 | 10,02 | 10,10 | -1,32% | 4.995,00 |
| 20.03.2025 | 10,24 | 10,46 | 10,10 | 10,24 | -0,53% | 5.560,00 |
| 19.03.2025 | 10,16 | 10,31 | 10,10 | 10,29 | 1,73% | 9.954,00 |
| 18.03.2025 | 10,13 | 10,29 | 10,08 | 10,12 | 0,40% | 4.943,00 |
| 17.03.2025 | 9,92 | 10,08 | 9,77 | 10,08 | 2,35% | 12.079,00 |
| 14.03.2025 | 9,91 | 9,95 | 9,84 | 9,84 | -0,69% | 3.763,00 |
| 13.03.2025 | 9,39 | 9,91 | 9,39 | 9,91 | 4,89% | 493,00 |
| 12.03.2025 | 9,14 | 9,45 | 9,14 | 9,45 | 3,62% | 1.080,00 |
| 11.03.2025 | 8,85 | 9,12 | 8,81 | 9,12 | 4,95% | 3.412,00 |
| 10.03.2025 | 9,09 | 9,11 | 8,69 | 8,69 | -4,84% | 3.853,00 |
| 07.03.2025 | 9,32 | 9,44 | 9,07 | 9,13 | -5,35% | 1.741,00 |
| 06.03.2025 | 9,52 | 9,72 | 9,37 | 9,65 | -0,02% | 52.268,00 |
| 05.03.2025 | 9,30 | 9,65 | 9,18 | 9,65 | 6,23% | 8.280,00 |
| 04.03.2025 | 9,09 | 9,23 | 8,96 | 9,08 | -1,05% | 4.077,00 |
| 03.03.2025 | 9,70 | 9,70 | 9,14 | 9,18 | -4,49% | 16.466,00 |
| 28.02.2025 | 9,59 | 9,61 | 9,46 | 9,61 | -2,18% | 6.860,00 |
| 27.02.2025 | 9,93 | 9,93 | 9,83 | 9,83 | -2,33% | 1.951,00 |
| 26.02.2025 | 9,72 | 10,06 | 9,72 | 10,06 | 3,71% | 3.300,00 |
| 25.02.2025 | 9,82 | 9,88 | 9,60 | 9,70 | -4,43% | 4.469,00 |
| 24.02.2025 | 9,86 | 10,15 | 9,74 | 10,15 | 3,57% | 5.702,00 |
| 21.02.2025 | 10,13 | 10,13 | 9,73 | 9,80 | -2,87% | 20.056,00 |
| 20.02.2025 | 10,09 | 10,34 | 10,07 | 10,09 | 0,35% | 9.901,00 |
| 19.02.2025 | 8,94 | 10,19 | 8,73 | 10,06 | 11,23% | 16.603,00 |
| 18.02.2025 | 8,81 | 9,04 | 8,68 | 9,04 | 4,61% | 2.426,00 |
| 17.02.2025 | 8,64 | 8,83 | 8,64 | 8,64 | -1,28% | 1.658,00 |
| 14.02.2025 | 9,10 | 9,29 | 8,75 | 8,75 | -2,19% | 15.431,00 |
| 13.02.2025 | 8,94 | 8,97 | 8,90 | 8,95 | 1,13% | 10.503,00 |
| 12.02.2025 | 8,84 | 8,98 | 8,52 | 8,85 | -0,83% | 24.688,00 |
| 11.02.2025 | 8,74 | 8,92 | 8,74 | 8,92 | -0,34% | 8.400,00 |
| 10.02.2025 | 8,77 | 9,06 | 8,70 | 8,95 | 1,87% | 9.108,00 |
| 07.02.2025 | 8,85 | 8,90 | 8,77 | 8,79 | 0,69% | 18.738,00 |
| 06.02.2025 | 8,74 | 8,90 | 8,61 | 8,73 | -0,57% | 8.457,00 |
| 05.02.2025 | 7,99 | 9,16 | 7,99 | 8,78 | 10,91% | 29.334,00 |
| 04.02.2025 | 7,84 | 7,95 | 7,76 | 7,92 | 0,00% | 2.139,00 |
| 03.02.2025 | 7,74 | 7,96 | 7,70 | 7,92 | 1,88% | 7.879,00 |
| 31.01.2025 | 7,93 | 7,99 | 7,77 | 7,77 | -1,65% | 2.580,00 |
| 30.01.2025 | 7,60 | 7,95 | 7,58 | 7,90 | 6,61% | 10.280,00 |
| 29.01.2025 | 7,27 | 7,56 | 7,27 | 7,41 | 0,14% | 1.820,00 |
| 28.01.2025 | 7,33 | 7,43 | 7,29 | 7,40 | 2,07% | 2.288,00 |
| 27.01.2025 | 7,62 | 7,62 | 7,21 | 7,25 | -4,00% | 21.152,00 |
| 24.01.2025 | 7,67 | 7,70 | 7,55 | 7,55 | 0,11% | 4.942,00 |
| 23.01.2025 | 7,48 | 7,54 | 7,43 | 7,54 | 0,35% | 4.674,00 |
| 22.01.2025 | 7,47 | 7,58 | 7,47 | 7,52 | -0,03% | 7.101,00 |
| 21.01.2025 | 7,50 | 7,54 | 7,40 | 7,52 | 0,27% | 12.087,00 |
| 20.01.2025 | 7,38 | 7,60 | 7,38 | 7,50 | 1,21% | 7.970,00 |
| 17.01.2025 | 7,57 | 7,61 | 7,41 | 7,41 | -1,96% | 6.042,00 |
| 16.01.2025 | 7,27 | 7,58 | 7,15 | 7,56 | 5,35% | 8.772,00 |
| 15.01.2025 | 7,15 | 7,26 | 7,08 | 7,17 | 0,76% | 2.340,00 |
| 14.01.2025 | 6,96 | 7,12 | 6,96 | 7,12 | 2,59% | 2.583,00 |
| 13.01.2025 | 7,17 | 7,17 | 6,93 | 6,94 | -5,73% | 4.902,00 |
| 10.01.2025 | 7,37 | 7,38 | 7,30 | 7,36 | -0,03% | 3.462,00 |
| 09.01.2025 | 7,26 | 7,36 | 7,26 | 7,36 | 4,99% | 115,00 |
| 08.01.2025 | 6,93 | 7,01 | 6,93 | 7,01 | 1,36% | 375,00 |
| 07.01.2025 | 7,00 | 7,10 | 6,89 | 6,92 | 0,70% | 2.261,00 |
| 06.01.2025 | 6,97 | 6,97 | 6,82 | 6,87 | -1,72% | 12.637,00 |
| 03.01.2025 | 7,06 | 7,08 | 6,94 | 6,99 | 0,40% | 1.880,00 |
| 02.01.2025 | 6,79 | 7,09 | 6,72 | 6,96 | 3,48% | 15.729,00 |
| 30.12.2024 | 6,75 | 6,80 | 6,72 | 6,73 | -0,44% | 1.909,00 |
| 27.12.2024 | 6,65 | 6,77 | 6,56 | 6,76 | -1,46% | 6.705,00 |
| 23.12.2024 | 6,77 | 6,86 | 6,64 | 6,86 | 1,75% | 3.059,00 |
| 20.12.2024 | 6,59 | 6,81 | 6,52 | 6,74 | 1,63% | 3.340,00 |
| 19.12.2024 | 6,69 | 6,82 | 6,63 | 6,63 | -1,22% | 3.688,00 |
| 18.12.2024 | 6,90 | 6,98 | 6,72 | 6,72 | -3,59% | 6.231,00 |
| 17.12.2024 | 6,97 | 7,07 | 6,91 | 6,97 | -0,71% | 2.452,00 |
| 16.12.2024 | 7,18 | 7,20 | 6,88 | 7,02 | -0,11% | 6.255,00 |
| 13.12.2024 | 7,26 | 7,31 | 6,94 | 7,02 | -4,17% | 12.160,00 |
| 12.12.2024 | 7,76 | 7,90 | 7,33 | 7,33 | -5,59% | 23.154,00 |
| 11.12.2024 | 7,23 | 7,92 | 7,13 | 7,76 | 8,34% | 27.260,00 |
| 10.12.2024 | 6,76 | 7,20 | 6,71 | 7,17 | 7,57% | 9.902,00 |
| 09.12.2024 | 6,02 | 6,90 | 6,02 | 6,66 | 11,18% | 43.367,00 |
| 06.12.2024 | 5,71 | 6,08 | 5,70 | 5,99 | 4,79% | 7.851,00 |
| 05.12.2024 | 5,67 | 5,76 | 5,67 | 5,72 | 0,88% | 1.726,00 |
| 04.12.2024 | 5,73 | 5,74 | 5,61 | 5,67 | -0,74% | 6.850,00 |
| 03.12.2024 | 5,48 | 5,75 | 5,48 | 5,71 | 5,27% | 26.966,00 |
| 02.12.2024 | 5,48 | 5,52 | 5,42 | 5,42 | -2,48% | 2.555,00 |
| 29.11.2024 | 5,60 | 5,62 | 5,56 | 5,56 | 0,87% | 9.513,00 |