5,745$
6,19%
Echtzeit-Aktienkurs SSR Mining
Bid:
Ask:
Aktienkurse zur SSR Mining Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 5,51 | 5,79 | 5,48 | 5,75 | 6,28% | 6.303.521,00 |
| 16.05.2024 | 5,40 | 5,50 | 5,32 | 5,41 | -0,55% | 1.823.302,00 |
| 15.05.2024 | 5,48 | 5,54 | 5,32 | 5,44 | 0,55% | 3.423.956,00 |
| 14.05.2024 | 5,26 | 5,43 | 5,20 | 5,41 | 4,44% | 2.363.507,00 |
| 13.05.2024 | 5,23 | 5,43 | 5,17 | 5,18 | -0,96% | 3.138.046,00 |
| 10.05.2024 | 5,50 | 5,59 | 5,22 | 5,23 | -3,33% | 2.950.492,00 |
| 09.05.2024 | 5,42 | 5,58 | 5,11 | 5,41 | 1,50% | 6.635.915,00 |
| 08.05.2024 | 5,37 | 5,46 | 5,30 | 5,33 | -1,84% | 2.988.585,00 |
| 07.05.2024 | 5,38 | 5,46 | 5,36 | 5,43 | 0,56% | 1.970.888,00 |
| 06.05.2024 | 5,46 | 5,59 | 5,37 | 5,40 | 1,12% | 2.094.282,00 |
| 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% | 1.748.847,00 |
| 01.05.2024 | 5,40 | 5,52 | 5,26 | 5,38 | 0,37% | 2.360.980,00 |
| 30.04.2024 | 5,48 | 5,61 | 5,36 | 5,36 | -4,80% | 3.499.830,00 |
| 29.04.2024 | 5,53 | 5,70 | 5,44 | 5,63 | 1,08% | 2.929.442,00 |
| 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% | 3.833.111,00 |
| 24.04.2024 | 5,34 | 5,48 | 5,31 | 5,47 | 1,96% | 2.666.363,00 |
| 23.04.2024 | 5,11 | 5,49 | 5,11 | 5,37 | 2,98% | 4.276.394,00 |
| 22.04.2024 | 5,13 | 5,30 | 5,03 | 5,21 | -2,43% | 3.430.136,00 |
| 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% | 2.557.847,00 |
| 17.04.2024 | 5,07 | 5,16 | 4,95 | 5,07 | 0,60% | 2.256.517,00 |
| 16.04.2024 | 5,05 | 5,21 | 5,00 | 5,04 | -2,98% | 2.848.335,00 |
| 15.04.2024 | 5,19 | 5,31 | 5,08 | 5,20 | 0,10% | 3.061.959,00 |
| 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% | 4.135.204,00 |
| 10.04.2024 | 5,02 | 5,29 | 4,84 | 5,27 | 2,73% | 4.660.359,00 |
| 09.04.2024 | 4,98 | 5,30 | 4,97 | 5,13 | 5,12% | 4.210.488,00 |
| 08.04.2024 | 4,89 | 5,06 | 4,72 | 4,88 | 0,41% | 3.511.129,00 |
| 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% | 3.442.113,00 |
| 03.04.2024 | 4,79 | 4,82 | 4,67 | 4,78 | 0,63% | 3.871.946,00 |
| 02.04.2024 | 4,71 | 4,82 | 4,62 | 4,75 | 1,06% | 4.117.269,00 |
| 01.04.2024 | 4,54 | 4,72 | 4,51 | 4,70 | 5,38% | 4.501.765,00 |
| 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% | 3.007.505,00 |
| 26.03.2024 | 4,05 | 4,18 | 4,03 | 4,13 | 3,25% | 3.126.585,00 |
| 25.03.2024 | 4,08 | 4,10 | 3,96 | 4,00 | -0,74% | 4.039.166,00 |
| 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% | 3.055.467,00 |
| 20.03.2024 | 4,00 | 4,18 | 3,94 | 4,12 | 2,49% | 2.485.591,00 |
| 19.03.2024 | 4,00 | 4,14 | 3,97 | 4,02 | -0,12% | 3.148.069,00 |
| 18.03.2024 | 3,96 | 4,07 | 3,91 | 4,03 | 1,13% | 3.308.418,00 |
| 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 | -1,68% | 3.235.894,00 |
| 13.03.2024 | 4,20 | 4,28 | 4,11 | 4,17 | 0,85% | 3.964.141,00 |
| 12.03.2024 | 4,26 | 4,26 | 4,09 | 4,14 | -5,16% | 4.732.457,00 |
| 11.03.2024 | 4,32 | 4,43 | 4,24 | 4,36 | 1,40% | 4.066.575,00 |
| 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% | 4.155.741,00 |
| 06.03.2024 | 4,20 | 4,44 | 4,19 | 4,37 | 4,17% | 3.681.563,00 |
| 05.03.2024 | 4,22 | 4,35 | 4,15 | 4,20 | 0,24% | 4.840.968,00 |
| 04.03.2024 | 4,33 | 4,36 | 4,12 | 4,19 | -1,76% | 4.978.525,00 |
| 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% | 5.050.927,00 |
| 28.02.2024 | 4,50 | 4,61 | 4,28 | 4,29 | -7,94% | 5.248.328,00 |
| 27.02.2024 | 4,68 | 4,74 | 4,59 | 4,66 | -0,43% | 4.084.493,00 |
| 26.02.2024 | 4,58 | 4,69 | 4,48 | 4,68 | 1,08% | 3.421.288,00 |
| 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% | 4.782.780,00 |
| 21.02.2024 | 4,56 | 4,65 | 4,42 | 4,50 | -2,60% | 4.749.585,00 |
| 20.02.2024 | 4,37 | 4,68 | 4,28 | 4,62 | -5,91% | 7.518.297,00 |
| 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% | 14.465.980,00 |
| 14.02.2024 | 4,42 | 4,58 | 4,16 | 4,46 | -0,67% | 21.951.512,00 |
| 13.02.2024 | 8,25 | 8,30 | 3,76 | 4,49 | -53,90% | 66.325.862,00 |
| 12.02.2024 | 9,53 | 9,82 | 9,50 | 9,74 | 1,99% | 2.002.246,00 |
| 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% | 1.822.986,00 |
| 07.02.2024 | 9,43 | 9,57 | 9,36 | 9,38 | -0,79% | 1.627.029,00 |
| 06.02.2024 | 9,36 | 9,52 | 9,29 | 9,46 | 1,50% | 884.531,00 |
| 05.02.2024 | 9,35 | 9,43 | 9,25 | 9,32 | -2,36% | 1.584.459,00 |
| 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% | 2.585.695,00 |
| 31.01.2024 | 9,54 | 9,71 | 9,41 | 9,43 | -0,95% | 2.699.691,00 |
| 30.01.2024 | 9,57 | 9,64 | 9,46 | 9,52 | 0,21% | 1.499.025,00 |
| 29.01.2024 | 9,52 | 9,58 | 9,34 | 9,50 | 0,53% | 2.251.552,00 |
| 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% | 3.225.341,00 |
| 24.01.2024 | 9,96 | 9,99 | 9,51 | 9,53 | -2,66% | 2.386.785,00 |
| 23.01.2024 | 9,75 | 9,89 | 9,71 | 9,79 | 0,72% | 2.025.739,00 |
| 22.01.2024 | 9,66 | 9,76 | 9,57 | 9,72 | -0,82% | 2.557.332,00 |
| 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% | 1.460.151,00 |
| 17.01.2024 | 10,03 | 10,11 | 9,92 | 9,98 | -1,96% | 1.501.233,00 |
| 16.01.2024 | 10,20 | 10,24 | 10,04 | 10,18 | -1,45% | 2.365.467,00 |
| 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% | 1.946.835,00 |
| 10.01.2024 | 10,33 | 10,37 | 10,17 | 10,29 | -0,87% | 1.308.547,00 |
| 09.01.2024 | 10,41 | 10,50 | 10,28 | 10,38 | -0,67% | 1.889.543,00 |
| 08.01.2024 | 10,41 | 10,61 | 10,20 | 10,45 | -0,85% | 2.167.995,00 |
| 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% | 2.137.046,00 |
| 03.01.2024 | 10,46 | 10,70 | 10,43 | 10,59 | -0,61% | 3.054.317,00 |
| 02.01.2024 | 10,80 | 10,81 | 10,62 | 10,65 | -1,02% | 2.354.441,00 |
| 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% | 1.565.656,00 |
| 27.12.2023 | 11,04 | 11,15 | 10,96 | 11,02 | -0,09% | 1.149.421,00 |
| 26.12.2023 | 11,13 | 11,17 | 10,94 | 11,03 | -0,09% | 864.355,00 |