5,340$
-0,93%
Echtzeit-Aktienkurs SSR Mining
Bid:
Ask:
Aktienkurse zur SSR Mining Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 5,40 | 5,50 | 5,31 | 5,34 | -0,93% | 2.883.916,00 |
| 02.05.2024 | 5,33 | 5,43 | 5,30 | 5,39 | 0,19% | 1.929.607,00 |
| 01.05.2024 | 5,40 | 5,52 | 5,26 | 5,38 | 0,37% | 2.646.425,00 |
| 30.04.2024 | 5,48 | 5,61 | 5,36 | 5,36 | -4,80% | 6.062.658,00 |
| 29.04.2024 | 5,53 | 5,70 | 5,44 | 5,63 | 1,08% | 2.992.926,00 |
| 26.04.2024 | 5,58 | 5,63 | 5,47 | 5,57 | 0,91% | 2.902.127,00 |
| 25.04.2024 | 5,50 | 5,54 | 5,28 | 5,52 | 0,91% | 3.836.578,00 |
| 24.04.2024 | 5,34 | 5,48 | 5,31 | 5,47 | 1,96% | 2.676.126,00 |
| 23.04.2024 | 5,11 | 5,49 | 5,11 | 5,37 | 2,98% | 4.498.844,00 |
| 22.04.2024 | 5,13 | 5,30 | 5,03 | 5,21 | -2,43% | 4.065.407,00 |
| 19.04.2024 | 5,10 | 5,44 | 5,09 | 5,34 | 3,99% | 6.520.451,00 |
| 18.04.2024 | 5,10 | 5,23 | 5,03 | 5,14 | 1,28% | 2.910.970,00 |
| 17.04.2024 | 5,07 | 5,16 | 4,95 | 5,07 | 0,60% | 2.713.364,00 |
| 16.04.2024 | 5,05 | 5,21 | 5,00 | 5,04 | -2,98% | 2.894.340,00 |
| 15.04.2024 | 5,19 | 5,31 | 5,08 | 5,20 | 0,10% | 3.604.136,00 |
| 12.04.2024 | 5,43 | 5,53 | 5,12 | 5,19 | -2,81% | 5.549.339,00 |
| 11.04.2024 | 5,27 | 5,44 | 5,17 | 5,34 | 1,33% | 4.443.358,00 |
| 10.04.2024 | 5,02 | 5,29 | 4,84 | 5,27 | 2,73% | 5.120.296,00 |
| 09.04.2024 | 4,98 | 5,30 | 4,97 | 5,13 | 5,12% | 4.520.332,00 |
| 08.04.2024 | 4,89 | 5,06 | 4,72 | 4,88 | 0,41% | 3.542.702,00 |
| 05.04.2024 | 4,76 | 4,92 | 4,66 | 4,86 | 2,42% | 3.314.758,00 |
| 04.04.2024 | 4,78 | 4,92 | 4,71 | 4,75 | -0,73% | 3.748.075,00 |
| 03.04.2024 | 4,79 | 4,82 | 4,67 | 4,78 | 0,63% | 5.849.619,00 |
| 02.04.2024 | 4,71 | 4,82 | 4,62 | 4,75 | 1,06% | 4.153.956,00 |
| 01.04.2024 | 4,54 | 4,72 | 4,51 | 4,70 | 5,38% | 4.798.396,00 |
| 28.03.2024 | 4,36 | 4,52 | 4,30 | 4,46 | 3,00% | 3.990.826,00 |
| 27.03.2024 | 4,10 | 4,35 | 4,09 | 4,33 | 4,84% | 3.235.223,00 |
| 26.03.2024 | 4,05 | 4,18 | 4,03 | 4,13 | 3,25% | 3.264.000,00 |
| 25.03.2024 | 4,08 | 4,10 | 3,96 | 4,00 | -0,74% | 4.048.843,00 |
| 22.03.2024 | 4,06 | 4,14 | 4,02 | 4,03 | -0,25% | 4.161.841,00 |
| 21.03.2024 | 4,10 | 4,20 | 4,03 | 4,04 | -1,94% | 3.070.581,00 |
| 20.03.2024 | 4,00 | 4,18 | 3,94 | 4,12 | 2,49% | 2.674.541,00 |
| 19.03.2024 | 4,00 | 4,14 | 3,97 | 4,02 | 0,00% | 3.202.514,00 |
| 18.03.2024 | 3,96 | 4,07 | 3,91 | 4,02 | 1,01% | 3.621.465,00 |
| 15.03.2024 | 4,06 | 4,16 | 3,97 | 3,98 | -2,93% | 10.190.971,00 |
| 14.03.2024 | 4,16 | 4,20 | 4,09 | 4,10 | -1,91% | 3.246.289,00 |
| 13.03.2024 | 4,20 | 4,28 | 4,11 | 4,18 | 1,46% | 4.200.202,00 |
| 12.03.2024 | 4,26 | 4,26 | 4,09 | 4,12 | -5,50% | 5.072.481,00 |
| 11.03.2024 | 4,32 | 4,43 | 4,24 | 4,36 | 1,40% | 4.153.988,00 |
| 08.03.2024 | 4,49 | 4,51 | 4,29 | 4,30 | -4,02% | 5.318.012,00 |
| 07.03.2024 | 4,43 | 4,53 | 4,27 | 4,48 | 2,52% | 4.205.490,00 |
| 06.03.2024 | 4,20 | 4,44 | 4,19 | 4,37 | 4,17% | 3.992.799,00 |
| 05.03.2024 | 4,22 | 4,35 | 4,15 | 4,20 | 0,24% | 5.344.485,00 |
| 04.03.2024 | 4,33 | 4,36 | 4,12 | 4,19 | -1,76% | 5.662.271,00 |
| 01.03.2024 | 4,33 | 4,35 | 4,19 | 4,26 | -0,93% | 4.040.592,00 |
| 29.02.2024 | 4,34 | 4,50 | 4,24 | 4,30 | 0,23% | 5.491.289,00 |
| 28.02.2024 | 4,50 | 4,61 | 4,28 | 4,29 | -7,94% | 5.315.795,00 |
| 27.02.2024 | 4,68 | 4,74 | 4,59 | 4,66 | -0,43% | 4.399.055,00 |
| 26.02.2024 | 4,58 | 4,69 | 4,48 | 4,68 | 1,08% | 3.434.232,00 |
| 23.02.2024 | 4,37 | 4,65 | 4,32 | 4,63 | 5,95% | 4.304.013,00 |
| 22.02.2024 | 4,39 | 4,45 | 4,26 | 4,37 | -2,89% | 5.113.538,00 |
| 21.02.2024 | 4,56 | 4,65 | 4,42 | 4,50 | -2,60% | 5.113.671,00 |
| 20.02.2024 | 4,37 | 4,68 | 4,28 | 4,62 | -5,91% | 7.848.801,00 |
| 16.02.2024 | 4,89 | 4,96 | 4,76 | 4,91 | 1,81% | 6.386.085,00 |
| 15.02.2024 | 4,47 | 4,88 | 4,31 | 4,82 | 8,13% | 15.177.993,00 |
| 14.02.2024 | 4,42 | 4,58 | 4,16 | 4,46 | -0,67% | 22.566.836,00 |
| 13.02.2024 | 8,25 | 8,30 | 3,76 | 4,49 | -53,90% | 67.340.167,00 |
| 12.02.2024 | 9,53 | 9,82 | 9,50 | 9,74 | 1,99% | 2.183.001,00 |
| 09.02.2024 | 9,36 | 9,62 | 9,32 | 9,55 | 1,49% | 2.242.008,00 |
| 08.02.2024 | 9,32 | 9,63 | 9,32 | 9,41 | 0,32% | 1.849.315,00 |
| 07.02.2024 | 9,43 | 9,57 | 9,36 | 9,38 | -0,79% | 1.650.097,00 |
| 06.02.2024 | 9,36 | 9,52 | 9,29 | 9,46 | 1,50% | 989.032,00 |
| 05.02.2024 | 9,35 | 9,43 | 9,25 | 9,32 | -2,36% | 1.717.230,00 |
| 02.02.2024 | 9,64 | 9,64 | 9,43 | 9,54 | -3,05% | 1.537.661,00 |
| 01.02.2024 | 9,46 | 9,85 | 9,44 | 9,84 | 4,35% | 2.635.585,00 |
| 31.01.2024 | 9,54 | 9,71 | 9,41 | 9,43 | -0,95% | 2.845.014,00 |
| 30.01.2024 | 9,57 | 9,64 | 9,46 | 9,52 | 0,21% | 2.207.741,00 |
| 29.01.2024 | 9,52 | 9,58 | 9,34 | 9,50 | 0,53% | 2.345.403,00 |
| 26.01.2024 | 9,67 | 9,69 | 9,43 | 9,45 | -1,97% | 1.903.831,00 |
| 25.01.2024 | 9,63 | 9,66 | 9,42 | 9,64 | 1,15% | 3.341.989,00 |
| 24.01.2024 | 9,96 | 9,99 | 9,51 | 9,53 | -2,66% | 2.395.131,00 |
| 23.01.2024 | 9,75 | 9,89 | 9,71 | 9,79 | 0,72% | 2.026.358,00 |
| 22.01.2024 | 9,66 | 9,76 | 9,57 | 9,72 | -0,82% | 2.569.551,00 |
| 19.01.2024 | 9,95 | 9,99 | 9,78 | 9,80 | -1,31% | 1.720.988,00 |
| 18.01.2024 | 10,02 | 10,04 | 9,90 | 9,93 | -0,50% | 1.460.997,00 |
| 17.01.2024 | 10,03 | 10,11 | 9,92 | 9,98 | -1,96% | 1.649.468,00 |
| 16.01.2024 | 10,20 | 10,24 | 10,04 | 10,18 | -1,45% | 2.365.710,00 |
| 12.01.2024 | 10,56 | 10,63 | 10,26 | 10,33 | 0,68% | 2.462.734,00 |
| 11.01.2024 | 10,30 | 10,32 | 10,16 | 10,26 | -0,29% | 1.949.192,00 |
| 10.01.2024 | 10,33 | 10,37 | 10,17 | 10,29 | -0,87% | 1.309.259,00 |
| 09.01.2024 | 10,41 | 10,50 | 10,28 | 10,38 | -0,67% | 2.038.634,00 |
| 08.01.2024 | 10,41 | 10,61 | 10,20 | 10,45 | -0,85% | 2.258.484,00 |
| 05.01.2024 | 10,59 | 10,66 | 10,44 | 10,54 | -0,19% | 2.454.880,00 |
| 04.01.2024 | 10,60 | 10,63 | 10,44 | 10,56 | -0,24% | 3.318.940,00 |
| 03.01.2024 | 10,46 | 10,70 | 10,43 | 10,59 | -0,61% | 3.197.294,00 |
| 02.01.2024 | 10,80 | 10,81 | 10,62 | 10,65 | -1,02% | 2.499.207,00 |
| 29.12.2023 | 10,72 | 10,81 | 10,58 | 10,76 | -0,55% | 2.068.507,00 |
| 28.12.2023 | 10,96 | 11,02 | 10,79 | 10,82 | -1,81% | 1.569.351,00 |
| 27.12.2023 | 11,04 | 11,15 | 10,96 | 11,02 | -0,09% | 1.150.606,00 |
| 26.12.2023 | 11,13 | 11,17 | 10,94 | 11,03 | -0,09% | 864.357,00 |
| 22.12.2023 | 11,21 | 11,22 | 11,02 | 11,04 | 0,55% | 2.296.568,00 |
| 21.12.2023 | 10,95 | 11,06 | 10,94 | 10,98 | 1,20% | 1.851.135,00 |
| 20.12.2023 | 11,18 | 11,27 | 10,84 | 10,85 | -2,78% | 2.787.062,00 |
| 19.12.2023 | 10,87 | 11,36 | 10,87 | 11,16 | 2,67% | 6.459.836,00 |
| 18.12.2023 | 10,81 | 10,92 | 10,73 | 10,87 | 0,83% | 1.972.834,00 |
| 15.12.2023 | 10,59 | 10,93 | 10,54 | 10,78 | 2,04% | 4.780.879,00 |
| 14.12.2023 | 10,98 | 11,02 | 10,34 | 10,57 | -2,54% | 6.600.346,00 |
| 13.12.2023 | 10,51 | 10,84 | 10,38 | 10,84 | 2,94% | 6.243.580,00 |
| 12.12.2023 | 10,78 | 10,81 | 10,52 | 10,53 | -2,41% | 2.197.283,00 |
| 11.12.2023 | 11,07 | 11,08 | 10,75 | 10,79 | -3,92% | 3.798.727,00 |