Echtzeit-Aktienkurs SSR Mining Inc.
Bid:
Ask:
Aktienkurse zur SSR Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 14,20 | 14,20 | 14,20 | 14,20 | -4,38% | - |
| 25.02.2021 | 15,35 | 15,38 | 14,85 | 14,85 | -4,66% | - |
| 24.02.2021 | 15,29 | 15,68 | 15,22 | 15,57 | 1,27% | - |
| 23.02.2021 | 15,37 | 15,41 | 15,07 | 15,38 | -2,66% | - |
| 22.02.2021 | 15,57 | 15,81 | 15,43 | 15,80 | 4,78% | - |
| 19.02.2021 | 14,99 | 15,24 | 0,00 | 15,08 | -0,03% | - |
| 18.02.2021 | 14,99 | 15,42 | 14,97 | 15,08 | -1,24% | - |
| 17.02.2021 | 15,27 | 15,28 | 15,26 | 15,27 | -6,83% | - |
| 16.02.2021 | 16,74 | 16,88 | 16,37 | 16,39 | -0,91% | - |
| 12.02.2021 | 16,40 | 16,75 | 16,37 | 16,54 | -1,17% | - |
| 11.02.2021 | 17,18 | 17,24 | 16,72 | 16,74 | -2,11% | - |
| 10.02.2021 | 17,17 | 17,21 | 16,93 | 17,10 | -0,75% | - |
| 09.02.2021 | 17,30 | 17,32 | 17,00 | 17,23 | -1,12% | - |
| 08.02.2021 | 17,36 | 17,59 | 17,35 | 17,42 | 1,19% | - |
| 05.02.2021 | 16,93 | 17,29 | 16,88 | 17,22 | 1,47% | - |
| 04.02.2021 | 17,02 | 17,10 | 16,86 | 16,97 | -1,96% | - |
| 03.02.2021 | 17,04 | 17,44 | 17,03 | 17,31 | 1,64% | - |
| 02.02.2021 | 17,03 | 17,03 | 17,02 | 17,03 | -4,81% | - |
| 01.02.2021 | 17,96 | 18,09 | 17,63 | 17,89 | 1,65% | - |
| 29.01.2021 | 17,98 | 18,18 | 0,00 | 17,60 | 0,09% | - |
| 28.01.2021 | 17,91 | 18,19 | 17,22 | 17,58 | 6,51% | - |
| 27.01.2021 | 16,57 | 16,97 | 16,43 | 16,51 | -4,57% | - |
| 26.01.2021 | 17,30 | 17,33 | 17,29 | 17,30 | 1,11% | - |
| 25.01.2021 | 17,23 | 17,29 | 17,06 | 17,11 | -2,15% | - |
| 22.01.2021 | 17,53 | 17,80 | 17,47 | 17,48 | -1,63% | - |
| 21.01.2021 | 17,79 | 17,79 | 17,77 | 17,77 | -1,96% | - |
| 20.01.2021 | 17,95 | 18,22 | 17,77 | 18,13 | 6,40% | - |
| 19.01.2021 | 16,81 | 17,08 | 16,77 | 17,04 | -0,06% | - |
| 15.01.2021 | 17,52 | 17,56 | 17,05 | 17,05 | -4,88% | - |
| 14.01.2021 | 17,85 | 18,21 | 17,82 | 17,92 | -0,36% | - |
| 13.01.2021 | 18,10 | 18,30 | 17,86 | 17,99 | -1,40% | - |
| 12.01.2021 | 18,24 | 18,25 | 18,24 | 18,24 | -0,65% | - |
| 11.01.2021 | 18,62 | 18,77 | 18,36 | 18,36 | -2,73% | - |
| 08.01.2021 | 19,35 | 19,42 | 18,58 | 18,88 | -7,45% | - |
| 07.01.2021 | 20,35 | 20,50 | 20,17 | 20,40 | -1,92% | - |
| 06.01.2021 | 20,82 | 20,90 | 20,26 | 20,80 | -2,71% | - |
| 05.01.2021 | 21,33 | 21,48 | 21,09 | 21,38 | -0,81% | - |
| 04.01.2021 | 20,99 | 21,66 | 20,83 | 21,55 | 7,08% | - |
| 31.12.2020 | 20,06 | 20,24 | 19,91 | 20,13 | -0,74% | - |
| 30.12.2020 | 19,91 | 20,35 | 19,77 | 20,28 | 3,31% | - |
| 29.12.2020 | 19,52 | 19,98 | 19,52 | 19,63 | 1,06% | - |
| 28.12.2020 | 19,44 | 19,45 | 19,41 | 19,42 | -0,33% | - |
| 24.12.2020 | 19,53 | 19,67 | 19,46 | 19,49 | 0,31% | - |
| 23.12.2020 | 19,41 | 19,53 | 19,25 | 19,43 | 2,64% | - |
| 22.12.2020 | 19,30 | 19,31 | 18,75 | 18,93 | -4,18% | - |
| 21.12.2020 | 20,13 | 20,24 | 19,62 | 19,75 | -1,15% | - |
| 18.12.2020 | 19,69 | 20,51 | 19,68 | 19,98 | -0,92% | - |
| 17.12.2020 | 20,02 | 20,27 | 19,67 | 20,17 | 4,73% | - |
| 16.12.2020 | 18,79 | 19,26 | 18,54 | 19,26 | 3,27% | - |
| 15.12.2020 | 18,68 | 18,73 | 18,28 | 18,65 | 3,50% | - |
| 14.12.2020 | 17,98 | 18,02 | 17,02 | 18,02 | -3,17% | - |
| 11.12.2020 | 18,93 | 18,93 | 18,48 | 18,61 | -1,79% | - |
| 10.12.2020 | 19,16 | 19,16 | 18,65 | 18,95 | -0,79% | - |
| 09.12.2020 | 19,35 | 19,58 | 18,85 | 19,10 | -4,98% | - |
| 08.12.2020 | 20,03 | 20,50 | 20,02 | 20,10 | -1,33% | - |
| 07.12.2020 | 20,39 | 20,56 | 20,06 | 20,37 | 5,00% | - |
| 04.12.2020 | 19,40 | 19,55 | 19,27 | 19,40 | -1,07% | - |
| 03.12.2020 | 19,31 | 19,71 | 19,21 | 19,61 | -0,83% | - |
| 02.12.2020 | 19,34 | 19,77 | 19,18 | 19,77 | 0,84% | - |
| 01.12.2020 | 18,99 | 19,70 | 18,87 | 19,61 | 9,04% | - |
| 30.11.2020 | 17,42 | 18,48 | 17,34 | 17,98 | 1,93% | - |
| 27.11.2020 | 17,51 | 17,72 | 17,37 | 17,64 | -0,62% | - |
| 25.11.2020 | 17,77 | 17,82 | 17,37 | 17,75 | 3,05% | - |
| 24.11.2020 | 17,39 | 17,49 | 17,15 | 17,23 | -3,69% | - |
| 23.11.2020 | 17,67 | 17,95 | 17,61 | 17,89 | -3,14% | - |
| 20.11.2020 | 18,95 | 18,98 | 0,00 | 18,47 | 1,57% | - |
| 19.11.2020 | 18,39 | 18,40 | 18,02 | 18,18 | -0,74% | - |
| 18.11.2020 | 18,65 | 18,90 | 18,27 | 18,32 | -2,97% | - |
| 17.11.2020 | 19,03 | 19,15 | 18,79 | 18,88 | -1,77% | - |
| 16.11.2020 | 19,47 | 19,53 | 19,14 | 19,22 | -2,54% | - |
| 13.11.2020 | 19,72 | 19,72 | 19,72 | 19,72 | -0,25% | - |
| 12.11.2020 | 19,65 | 20,09 | 19,65 | 19,77 | 9,11% | - |
| 11.11.2020 | 18,12 | 18,12 | 18,11 | 18,12 | -1,79% | - |
| 10.11.2020 | 19,24 | 19,25 | 18,41 | 18,45 | -4,55% | - |
| 09.11.2020 | 0,00 | 19,46 | 0,00 | 19,33 | -6,17% | - |
| 06.11.2020 | 20,79 | 21,04 | 20,57 | 20,60 | -1,53% | - |
| 05.11.2020 | 20,12 | 20,98 | 20,09 | 20,92 | 11,70% | - |
| 04.11.2020 | 19,01 | 19,45 | 18,61 | 18,73 | -2,95% | - |
| 03.11.2020 | 19,18 | 19,61 | 19,18 | 19,30 | 1,34% | - |
| 02.11.2020 | 0,00 | 19,14 | 0,00 | 19,04 | 2,95% | - |
| 30.10.2020 | 18,37 | 18,62 | 17,87 | 18,50 | 1,99% | - |
| 29.10.2020 | 17,97 | 18,25 | 17,95 | 18,14 | 2,95% | - |
| 28.10.2020 | 17,92 | 18,10 | 17,53 | 17,62 | -8,21% | - |
| 27.10.2020 | 19,20 | 19,21 | 19,19 | 19,19 | 2,26% | - |
| 26.10.2020 | 19,32 | 19,36 | 18,74 | 18,77 | -2,49% | - |
| 23.10.2020 | 19,27 | 19,42 | 19,10 | 19,25 | -1,33% | - |
| 22.10.2020 | 19,63 | 19,66 | 19,23 | 19,51 | -2,08% | - |
| 21.10.2020 | 19,62 | 20,06 | 19,62 | 19,92 | 4,54% | - |
| 20.10.2020 | 19,11 | 19,43 | 18,93 | 19,06 | -0,96% | - |
| 19.10.2020 | 19,73 | 19,83 | 19,24 | 19,24 | -0,95% | - |
| 16.10.2020 | 19,45 | 19,58 | 19,21 | 19,43 | -0,69% | - |
| 15.10.2020 | 19,13 | 19,64 | 18,97 | 19,56 | -0,61% | - |
| 14.10.2020 | 19,80 | 19,92 | 19,46 | 19,68 | 1,21% | - |
| 13.10.2020 | 0,00 | 19,47 | 0,00 | 19,45 | -0,51% | - |
| 12.10.2020 | 19,40 | 19,84 | 19,35 | 19,55 | 1,35% | - |
| 09.10.2020 | 18,99 | 19,32 | 18,82 | 19,29 | 4,95% | - |
| 08.10.2020 | 18,44 | 18,45 | 18,06 | 18,38 | 3,03% | - |
| 07.10.2020 | 17,76 | 17,95 | 17,65 | 17,84 | 0,82% | - |
| 06.10.2020 | 18,69 | 18,71 | 17,63 | 17,69 | -5,27% | - |
| 05.10.2020 | 18,68 | 18,68 | 18,68 | 18,68 | 1,91% | - |