SSR Mining Inc SSRM
NASDAQ · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$33,32-0,62 (-1,83 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $33,32 | -1,83 % | $34,43 | $34,44 | $33,15 | 2,23M |
| 2026-09-29 | $33,94 | +0,30 % | $33,99 | $34,37 | $33,48 | 1,70M |
| 2026-09-28 | $33,84 | -5,16 % | $33,64 | $34,60 | $33,45 | 2,09M |
| 2026-09-25 | $35,68 | -0,39 % | $35,79 | $35,88 | $34,75 | 1,75M |
| 2026-09-24 | $35,82 | -1,32 % | $35,70 | $35,93 | $34,84 | 1,92M |
| 2026-09-23 | $36,30 | -5,22 % | $37,10 | $37,32 | $36,16 | 3,20M |
| 2026-09-22 | $38,30 | +4,62 % | $36,52 | $38,67 | $36,24 | 3,12M |
| 2026-09-21 | $36,61 | +0,77 % | $36,66 | $36,66 | $35,82 | 2,47M |
| 2026-09-18 | $36,33 | +0,50 % | $36,42 | $36,45 | $35,75 | 4,77M |
| 2026-09-17 | $36,15 | +2,64 % | $36,82 | $36,94 | $35,89 | 1,62M |
| 2026-09-16 | $35,22 | -0,06 % | $35,83 | $36,18 | $34,51 | 3,15M |
| 2026-09-15 | $35,24 | +1,24 % | $35,11 | $35,30 | $34,15 | 1,58M |
| 2026-09-14 | $34,81 | -3,95 % | $34,91 | $35,31 | $34,36 | 2,58M |
| 2026-09-11 | $36,24 | +0,08 % | $36,80 | $37,42 | $35,96 | 1,61M |
| 2026-09-10 | $36,21 | -3,70 % | $36,04 | $36,73 | $35,75 | 1,75M |
| 2026-09-09 | $37,60 | +1,79 % | $37,69 | $38,25 | $36,87 | 1,78M |
| 2026-09-08 | $36,94 | -0,57 % | $37,04 | $37,41 | $36,77 | 1,84M |
| 2026-09-04 | $37,15 | -4,47 % | $37,66 | $38,33 | $37,15 | 2,53M |
| 2026-09-03 | $38,89 | +3,02 % | $39,44 | $39,44 | $38,29 | 2,31M |
| 2026-09-02 | $37,75 | +5,36 % | $36,97 | $37,91 | $36,86 | 2,17M |
| 2026-09-01 | $35,83 | -4,73 % | $36,11 | $37,85 | $35,69 | 3,99M |
| 2026-08-31 | $37,61 | +0,86 % | $37,17 | $37,68 | $36,54 | 2,88M |
| 2026-08-28 | $37,29 | -4,41 % | $39,26 | $39,39 | $36,86 | 2,13M |
| 2026-08-27 | $39,01 | +2,42 % | $37,86 | $39,04 | $37,77 | 1,68M |
| 2026-08-26 | $38,09 | -2,86 % | $38,41 | $38,81 | $38,01 | 1,94M |
| 2026-08-25 | $39,21 | +1,55 % | $37,75 | $39,43 | $37,47 | 2,74M |
| 2026-08-24 | $38,61 | +2,22 % | $38,32 | $38,80 | $37,52 | 2,57M |
| 2026-08-21 | $37,77 | +2,55 % | $38,40 | $38,40 | $36,82 | 4,12M |
| 2026-08-20 | $36,83 | +4,10 % | $35,08 | $36,98 | $35,00 | 3,85M |
| 2026-08-19 | $35,38 | +11,64 % | $33,76 | $35,44 | $33,62 | 3,71M |
| 2026-08-18 | $31,69 | -3,33 % | $32,26 | $32,65 | $31,51 | 1,67M |
| 2026-08-17 | $32,78 | +1,83 % | $32,31 | $33,23 | $32,18 | 1,85M |
| 2026-08-14 | $32,19 | +1,13 % | $32,05 | $32,75 | $31,91 | 1,72M |
| 2026-08-13 | $31,83 | -2,12 % | $32,14 | $32,15 | $31,35 | 2,60M |
| 2026-08-12 | $32,52 | +1,72 % | $33,08 | $33,08 | $32,17 | 2,27M |
| 2026-08-11 | $31,97 | +1,82 % | $31,29 | $32,00 | $31,27 | 2,07M |
| 2026-08-10 | $31,40 | -1,20 % | $31,67 | $31,77 | $30,95 | 3,73M |
| 2026-08-07 | $31,78 | +10,46 % | $30,20 | $31,78 | $30,20 | 4,29M |
| 2026-08-06 | $28,77 | -0,79 % | $28,34 | $29,78 | $28,22 | 2,92M |
| 2026-08-05 | $29,00 | +9,10 % | $27,32 | $29,47 | $27,30 | 5,66M |
| 2026-08-04 | $26,58 | -1,52 % | $27,85 | $28,00 | $26,53 | 4,77M |
| 2026-08-03 | $26,99 | +5,35 % | $25,39 | $27,10 | $25,33 | 3,42M |
| 2026-07-31 | $25,62 | -3,97 % | $25,95 | $26,24 | $24,98 | 2,17M |
| 2026-07-30 | $26,68 | +6,68 % | $25,90 | $26,71 | $25,45 | 3,66M |
| 2026-07-29 | $25,01 | -1,57 % | $25,24 | $25,72 | $24,17 | 4,05M |
| 2026-07-28 | $25,41 | -3,35 % | $25,87 | $25,87 | $24,74 | 2,86M |
| 2026-07-27 | $26,29 | -2,12 % | $26,95 | $27,26 | $25,90 | 3,33M |
| 2026-07-24 | $26,86 | -1,25 % | $27,52 | $27,69 | $26,82 | 2,72M |
| 2026-07-23 | $27,20 | -3,13 % | $27,30 | $27,69 | $26,47 | 1,91M |
| 2026-07-22 | $28,08 | +3,20 % | $27,73 | $28,74 | $27,73 | 2,57M |
| 2026-07-21 | $27,21 | +8,62 % | $25,78 | $27,30 | $25,64 | 3,46M |
| 2026-07-20 | $25,05 | -2,03 % | $25,33 | $25,78 | $24,91 | 2,98M |
| 2026-07-17 | $25,57 | -1,24 % | $25,41 | $26,09 | $25,01 | 3,75M |
| 2026-07-16 | $25,89 | -4,99 % | $26,47 | $26,70 | $25,67 | 2,80M |
| 2026-07-15 | $27,25 | -2,01 % | $27,54 | $28,09 | $26,43 | 2,99M |
| 2026-07-14 | $27,81 | -0,29 % | $29,00 | $29,29 | $27,75 | 3,08M |
| 2026-07-13 | $27,89 | -2,41 % | $28,07 | $28,55 | $27,37 | 2,19M |
| 2026-07-10 | $28,58 | -1,96 % | $28,72 | $29,11 | $28,18 | 2,51M |
| 2026-07-09 | $29,15 | +3,37 % | $28,84 | $29,48 | $28,60 | 2,27M |
| 2026-07-08 | $28,20 | -5,72 % | $29,05 | $29,69 | $27,04 | 3,44M |
| 2026-07-07 | $29,91 | -2,38 % | $30,40 | $30,85 | $29,50 | 3,20M |
| 2026-07-06 | $30,64 | +0,07 % | $31,44 | $31,69 | $30,04 | 2,59M |
| 2026-07-02 | $30,62 | +6,21 % | $29,78 | $30,94 | $29,61 | 4,11M |
| 2026-07-01 | $28,83 | +1,94 % | $28,10 | $30,01 | $28,00 | 3,55M |
| 2026-06-30 | $28,28 | -0,35 % | $28,48 | $28,50 | $27,24 | 3,09M |
| 2026-06-29 | $28,38 | -3,40 % | $28,63 | $28,93 | $27,85 | 3,33M |
| 2026-06-26 | $29,38 | +3,23 % | $28,80 | $29,81 | $28,77 | 11,93M |
| 2026-06-25 | $28,46 | +0,39 % | $29,37 | $29,86 | $28,34 | 3,06M |
| 2026-06-24 | $28,35 | -3,11 % | $28,00 | $28,97 | $27,81 | 3,06M |
| 2026-06-23 | $29,26 | -4,75 % | $29,11 | $29,77 | $28,73 | 3,12M |
| 2026-06-22 | $30,72 | -0,74 % | $30,00 | $31,10 | $29,94 | 2,71M |
| 2026-06-18 | $30,95 | -2,58 % | $31,80 | $32,98 | $30,68 | 4,44M |
| 2026-06-17 | $31,77 | -0,19 % | $31,83 | $33,84 | $31,71 | 6,08M |
| 2026-06-16 | $31,83 | +9,99 % | $30,54 | $32,09 | $30,11 | 4,02M |
| 2026-06-15 | $28,94 | +6,28 % | $29,40 | $30,03 | $28,65 | 3,24M |
| 2026-06-12 | $27,23 | +3,46 % | $26,63 | $27,40 | $26,09 | 2,74M |
| 2026-06-11 | $26,32 | +7,17 % | $24,64 | $26,34 | $24,40 | 2,79M |
| 2026-06-10 | $24,56 | -4,51 % | $25,00 | $25,46 | $24,45 | 2,59M |
| 2026-06-09 | $25,72 | -3,34 % | $26,87 | $26,88 | $24,61 | 3,20M |
| 2026-06-08 | $26,61 | -0,45 % | $27,01 | $27,24 | $26,42 | 2,16M |
| 2026-06-05 | $26,73 | -9,27 % | $28,46 | $28,48 | $26,59 | 2,97M |
| 2026-06-04 | $29,46 | +1,97 % | $29,37 | $30,18 | $29,27 | 1,60M |
| 2026-06-03 | $28,89 | -3,09 % | $29,54 | $30,02 | $28,86 | 2,90M |
| 2026-06-02 | $29,81 | -0,03 % | $29,91 | $30,34 | $29,36 | 2,22M |
| 2026-06-01 | $29,82 | -4,48 % | $30,32 | $30,46 | $28,98 | 3,03M |
| 2026-05-29 | $31,22 | +3,55 % | $30,08 | $31,39 | $29,82 | 2,48M |
| 2026-05-28 | $30,15 | +1,48 % | $29,38 | $30,52 | $28,68 | 2,04M |
| 2026-05-27 | $29,71 | -3,88 % | $29,99 | $30,57 | $29,67 | 1,66M |
| 2026-05-26 | $30,91 | +4,00 % | $30,87 | $31,49 | $30,43 | 1,80M |
| 2026-05-22 | $29,72 | -1,75 % | $30,06 | $30,29 | $29,22 | 1,78M |