24,400€
-4,65%
Echtzeit-Aktienkurs SSR Mining
Bid:
Ask:
Aktienkurse zur SSR Mining Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 24,87 | 25,06 | 24,41 | 24,68 | -3,56% | 699,00 |
| 11.11.2026 | 25,93 | 26,04 | 25,50 | 25,59 | 0,95% | 733,00 |
| 10.11.2026 | 26,37 | 26,37 | 25,20 | 25,35 | -4,34% | 3.466,00 |
| 09.11.2026 | 25,79 | 26,50 | 25,51 | 26,50 | 4,37% | 3.410,00 |
| 06.11.2026 | 24,70 | 25,39 | 24,60 | 25,39 | 2,84% | 2.041,00 |
| 05.11.2026 | 25,40 | 25,99 | 24,40 | 24,69 | -1,63% | 3.139,00 |
| 04.11.2026 | 23,36 | 25,35 | 23,00 | 25,10 | 8,33% | 3.952,00 |
| 03.11.2026 | 23,61 | 23,61 | 23,17 | 23,17 | -5,39% | 394,00 |
| 02.11.2026 | 24,04 | 24,82 | 23,69 | 24,49 | 4,66% | 1.868,00 |
| 30.10.2026 | 24,81 | 24,81 | 23,40 | 23,40 | -7,84% | 2.774,00 |
| 29.10.2026 | 26,02 | 26,02 | 25,39 | 25,39 | -2,35% | 616,00 |
| 28.10.2026 | 26,19 | 26,21 | 25,79 | 26,00 | -1,25% | 3.760,00 |
| 27.10.2026 | 25,03 | 26,33 | 25,03 | 26,33 | 4,19% | 4.645,00 |
| 26.10.2026 | 25,46 | 25,97 | 24,78 | 25,27 | -0,94% | 2.890,00 |
| 23.10.2026 | 26,00 | 26,00 | 25,10 | 25,51 | -1,43% | 2.684,00 |
| 22.10.2026 | 27,21 | 27,21 | 25,88 | 25,88 | -7,57% | 7.338,00 |
| 21.10.2026 | 27,77 | 28,00 | 27,77 | 28,00 | 0,72% | 1.010,00 |
| 20.10.2026 | 27,80 | 28,14 | 27,66 | 27,80 | -1,35% | 1.550,00 |
| 19.10.2026 | 28,87 | 28,87 | 28,17 | 28,18 | -0,42% | 887,00 |
| 16.10.2026 | 28,15 | 28,64 | 28,10 | 28,30 | -0,18% | 2.824,00 |
| 15.10.2026 | 27,62 | 28,35 | 27,26 | 28,35 | 3,09% | 3.137,00 |
| 14.10.2026 | 29,52 | 29,52 | 27,05 | 27,50 | -6,68% | 3.251,00 |
| 13.10.2026 | 31,81 | 32,00 | 29,16 | 29,47 | -6,86% | 3.044,00 |
| 12.10.2026 | 31,63 | 31,86 | 31,63 | 31,64 | -0,28% | 240,00 |
| 09.10.2026 | 30,84 | 31,84 | 30,43 | 31,73 | 5,84% | 1.846,00 |
| 08.10.2026 | 29,20 | 30,16 | 29,02 | 29,98 | 2,01% | 1.773,00 |
| 07.10.2026 | 30,32 | 30,32 | 29,10 | 29,39 | -3,58% | 354,00 |
| 06.10.2026 | 29,81 | 30,48 | 29,70 | 30,48 | 0,53% | 8.530,00 |
| 05.10.2026 | 29,47 | 30,32 | 29,47 | 30,32 | 3,16% | 2.870,00 |
| 02.10.2026 | 29,61 | 30,17 | 29,39 | 29,39 | -1,28% | 465,00 |
| 01.10.2026 | 29,99 | 29,99 | 29,00 | 29,77 | 1,85% | 7.110,00 |
| 30.09.2026 | 29,94 | 30,48 | 29,23 | 29,23 | -1,91% | 1.141,00 |
| 29.09.2026 | 29,78 | 30,93 | 29,68 | 29,80 | -1,00% | 1.796,00 |
| 28.09.2026 | 30,00 | 30,35 | 29,42 | 30,10 | -3,43% | 4.253,00 |
| 25.09.2026 | 31,25 | 32,09 | 30,70 | 31,17 | 0,61% | 680,00 |
| 24.09.2026 | 31,61 | 31,61 | 30,98 | 30,98 | -2,76% | 893,00 |
| 23.09.2026 | 33,22 | 33,22 | 31,75 | 31,86 | -4,92% | 2.715,00 |
| 22.09.2026 | 31,90 | 33,51 | 31,90 | 33,51 | 5,78% | 9.601,00 |
| 21.09.2026 | 31,75 | 31,99 | 31,26 | 31,68 | 0,83% | 1.786,00 |
| 18.09.2026 | 31,93 | 32,01 | 31,40 | 31,42 | -1,07% | 976,00 |
| 17.09.2026 | 31,29 | 32,10 | 30,92 | 31,76 | 4,06% | 3.008,00 |
| 16.09.2026 | 30,87 | 31,28 | 30,43 | 30,52 | 0,07% | 1.263,00 |
| 15.09.2026 | 30,46 | 30,50 | 29,61 | 30,50 | 1,13% | 655,00 |
| 14.09.2026 | 30,78 | 30,79 | 29,79 | 30,16 | -3,64% | 8.555,00 |
| 11.09.2026 | 31,25 | 31,63 | 31,03 | 31,30 | 0,26% | 7.836,00 |
| 10.09.2026 | 31,11 | 31,50 | 30,96 | 31,22 | -3,70% | 9.818,00 |
| 09.09.2026 | 32,62 | 32,62 | 31,71 | 32,42 | 0,97% | 3.222,00 |
| 08.09.2026 | 32,02 | 32,15 | 31,61 | 32,11 | 1,29% | 760,00 |
| 07.09.2026 | 32,00 | 32,16 | 31,54 | 31,70 | -1,71% | 456,00 |
| 04.09.2026 | 33,22 | 33,22 | 32,25 | 32,25 | -2,77% | 4.631,00 |
| 03.09.2026 | 33,14 | 33,87 | 32,61 | 33,17 | 3,85% | 4.711,00 |
| 02.09.2026 | 31,10 | 32,43 | 30,78 | 31,94 | 2,93% | 2.072,00 |
| 01.09.2026 | 32,43 | 32,65 | 30,62 | 31,03 | -2,54% | 10.177,00 |
| 31.08.2026 | 32,10 | 32,45 | 31,61 | 31,84 | -0,19% | 241,00 |
| 28.08.2026 | 32,92 | 33,78 | 31,81 | 31,90 | -3,94% | 6.232,00 |
| 27.08.2026 | 33,08 | 33,33 | 31,80 | 33,21 | 0,61% | 3.544,00 |
| 26.08.2026 | 33,28 | 33,59 | 32,73 | 33,01 | -2,13% | 4.672,00 |
| 25.08.2026 | 32,49 | 33,73 | 32,24 | 33,73 | 2,06% | 23.945,00 |
| 24.08.2026 | 32,27 | 33,05 | 32,20 | 33,05 | 2,01% | 16.052,00 |
| 21.08.2026 | 31,43 | 32,81 | 31,43 | 32,40 | 3,55% | 10.797,00 |
| 20.08.2026 | 30,69 | 31,35 | 29,39 | 31,29 | 3,40% | 2.655,00 |
| 19.08.2026 | 27,00 | 30,26 | 27,00 | 30,26 | 8,61% | 6.471,00 |
| 18.08.2026 | 27,85 | 27,86 | 27,76 | 27,86 | -1,83% | 124,00 |
| 17.08.2026 | 28,53 | 28,66 | 28,08 | 28,38 | 1,39% | 2.731,00 |
| 14.08.2026 | 27,20 | 28,32 | 27,19 | 27,99 | 1,41% | 1.860,00 |
| 13.08.2026 | 27,74 | 28,20 | 27,49 | 27,60 | -2,61% | 2.026,00 |
| 12.08.2026 | 28,04 | 28,47 | 27,71 | 28,34 | 2,20% | 1.563,00 |
| 11.08.2026 | 27,00 | 27,73 | 26,20 | 27,73 | 1,80% | 3.096,00 |
| 10.08.2026 | 27,20 | 27,78 | 26,96 | 27,24 | 0,15% | 1.977,00 |
| 07.08.2026 | 26,00 | 27,20 | 25,60 | 27,20 | 7,81% | 3.256,00 |
| 06.08.2026 | 24,97 | 25,60 | 24,73 | 25,23 | -1,06% | 966,00 |
| 05.08.2026 | 22,99 | 25,50 | 22,99 | 25,50 | 10,10% | 4.374,00 |
| 04.08.2026 | 23,74 | 24,00 | 23,16 | 23,16 | -1,03% | 1.547,00 |
| 03.08.2026 | 22,16 | 23,40 | 22,15 | 23,40 | 5,60% | 2.055,00 |
| 31.07.2026 | 22,88 | 22,93 | 22,00 | 22,16 | -3,02% | 248,00 |
| 30.07.2026 | 21,84 | 22,85 | 21,84 | 22,85 | 2,15% | 969,00 |
| 29.07.2026 | 22,59 | 22,59 | 21,27 | 22,37 | -0,13% | 1.944,00 |
| 28.07.2026 | 22,55 | 22,90 | 22,10 | 22,40 | -3,45% | 2.625,00 |
| 27.07.2026 | 24,05 | 24,32 | 23,15 | 23,20 | -2,27% | 2.085,00 |
| 24.07.2026 | 24,10 | 24,10 | 23,74 | 23,74 | -0,42% | 783,00 |
| 23.07.2026 | 24,45 | 24,45 | 23,49 | 23,84 | -4,68% | 1.870,00 |
| 22.07.2026 | 24,49 | 25,01 | 24,23 | 25,01 | 5,39% | 5.280,00 |
| 21.07.2026 | 22,79 | 23,73 | 22,52 | 23,73 | 8,01% | 5.389,00 |
| 20.07.2026 | 22,66 | 22,73 | 21,86 | 21,97 | -3,17% | 1.242,00 |
| 17.07.2026 | 22,41 | 22,80 | 22,25 | 22,69 | 0,75% | 1.724,00 |
| 16.07.2026 | 23,23 | 23,33 | 22,52 | 22,52 | -2,93% | 3.947,00 |
| 15.07.2026 | 24,06 | 24,29 | 23,20 | 23,20 | -5,84% | 1.571,00 |
| 14.07.2026 | 24,83 | 25,32 | 24,55 | 24,64 | 2,24% | 951,00 |
| 13.07.2026 | 24,39 | 24,81 | 24,10 | 24,10 | -4,52% | 2.435,00 |
| 10.07.2026 | 25,19 | 25,24 | 25,10 | 25,24 | -1,14% | 860,00 |
| 09.07.2026 | 24,99 | 25,73 | 24,99 | 25,53 | 3,65% | 1.672,00 |
| 08.07.2026 | 26,36 | 26,51 | 24,04 | 24,63 | -5,27% | 4.910,00 |
| 07.07.2026 | 26,49 | 26,49 | 26,00 | 26,00 | -2,51% | 555,00 |
| 06.07.2026 | 27,22 | 27,61 | 26,41 | 26,67 | -3,51% | 1.477,00 |
| 03.07.2026 | 27,28 | 27,95 | 26,94 | 27,64 | 2,90% | 3.382,00 |
| 02.07.2026 | 25,35 | 26,96 | 25,35 | 26,86 | 4,31% | 1.984,00 |
| 01.07.2026 | 24,15 | 26,13 | 24,09 | 25,75 | 3,91% | 2.218,00 |
| 30.06.2026 | 24,54 | 24,99 | 24,04 | 24,78 | 0,36% | 4.190,00 |
| 29.06.2026 | 25,44 | 25,44 | 24,49 | 24,69 | -4,15% | 2.613,00 |
| 26.06.2026 | 24,88 | 26,08 | 24,82 | 25,76 | 1,92% | - |