Deutsche Märkte schließen in 4 Stunden 45 Minuten

SSR Mining Inc. (SSR.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
21,06+0,03 (+0,14%)
Börsenschluss: 04:10PM AEST
Zeitraum:
26. Sept. 2021 - 26. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 202220,7220,7520,3420,6220,62112.677
23. Sept. 202221,2721,4320,9421,0521,05145.375
21. Sept. 202220,7721,0220,7420,7420,7499.687
20. Sept. 202220,8821,1320,6420,8120,8188.601
19. Sept. 202220,3620,5119,8920,2920,29148.045
16. Sept. 202220,5120,5119,5519,5519,55192.034
15. Sept. 202220,9020,9020,6220,6520,65108.982
14. Sept. 202220,8620,8920,4520,8920,892.377
13. Sept. 202221,2321,3621,0321,0621,065.270
12. Sept. 202220,9321,1520,8521,0321,032.034
09. Sept. 202220,6921,3320,6020,7320,7322.601
08. Sept. 202220,5220,9620,4320,6920,6922.176
07. Sept. 202220,2620,2619,6319,6619,6611.148
06. Sept. 202220,2820,4819,9819,9819,986.556
05. Sept. 202219,0020,2819,0020,2820,289.799
02. Sept. 202219,2119,2118,6619,0019,00409.261
01. Sept. 202219,7419,7419,2119,4719,4712.108
31. Aug. 202220,0020,0019,3719,8219,829.366
30. Aug. 202220,5020,5020,0520,1120,1111.624
29. Aug. 202220,7020,7020,0220,1320,1320.756
26. Aug. 202221,0721,2520,8821,2521,2511.935
25. Aug. 202220,8721,1820,8721,0521,0510.330
24. Aug. 202220,6720,9020,3720,7320,739.867
23. Aug. 202220,5320,7320,4520,5720,573.268
22. Aug. 202220,9820,9820,4820,4820,483.487
19. Aug. 202221,2121,3420,8521,1821,1811.484
18. Aug. 202221,4321,6521,1521,6521,6515.478
17. Aug. 202221,7422,2621,7422,1522,151.155
16. Aug. 202222,0022,1721,9321,9321,9310.990
15. Aug. 202222,3022,5022,0122,2922,2911.095
12. Aug. 202222,5522,7222,0422,3122,3117.517
11. Aug. 202222,6622,7322,5022,5622,5611.014
10. Aug. 202223,0423,4422,7923,4423,4414.893
09. Aug. 202222,9523,6622,9323,0123,01123.518
08. Aug. 202222,6522,9122,5122,5122,51144.508
05. Aug. 202222,0522,6522,0522,6522,6523.010
04. Aug. 202221,3321,4121,1321,2521,25156.509
03. Aug. 202222,6422,7521,3021,3021,30150.577
02. Aug. 202223,0023,0022,5322,7622,763.401
01. Aug. 202223,1523,3522,1423,2123,21304.771
29. Juli 202223,1423,4322,7723,1523,15341.960
28. Juli 202223,3123,3122,5422,7422,74370.480
27. Juli 202222,7223,1322,7222,8622,86286.459
26. Juli 202222,6023,0422,3622,6722,67501.497
25. Juli 202223,1023,3122,8723,2723,27251.386
22. Juli 202223,4423,7623,4423,5023,506.346
21. Juli 202223,8023,8323,4423,6023,605.275
20. Juli 202224,0024,1924,0024,0524,051.012
19. Juli 202224,0024,0723,8523,8523,854.431
18. Juli 202224,2824,4123,9824,4124,413.816
15. Juli 202224,2424,5023,9124,5024,502.592
14. Juli 202224,5324,6024,2824,5124,516.490
13. Juli 202224,1224,2323,9023,9023,901.406
12. Juli 202224,8024,8424,2724,6024,606.061
11. Juli 202224,2924,2923,9723,9723,975.143
08. Juli 202223,7824,0623,7023,9723,97275.654
07. Juli 202223,4923,7023,0023,7023,703.696
06. Juli 202225,0625,0623,7223,8023,805.063
05. Juli 202225,0025,2624,8725,1625,164.490
04. Juli 202224,1724,6723,9124,5524,557.104
01. Juli 202224,2324,3223,8823,8823,883.441
30. Juni 202224,9025,2324,5424,5424,5454.628
29. Juni 202225,3025,3624,4424,4424,4459.472
28. Juni 202225,9926,1425,7825,8525,8522.714
27. Juni 202226,9627,2726,8327,2427,24170.533
24. Juni 202227,1527,1526,4226,6926,697.843
23. Juni 202227,2227,4227,0427,4227,426.442
22. Juni 202227,4027,4027,0227,2027,20159.400
21. Juni 202227,3227,4327,1627,1627,168.652
20. Juni 202227,3127,8227,1827,5527,55520.279
17. Juni 202226,4327,8526,4327,1027,1089.395
16. Juni 202226,0627,3325,6826,4326,4360.430
15. Juni 202227,1228,8426,6926,9526,9529.691
14. Juni 202226,6227,5026,6027,5027,50122.874
10. Juni 202227,5727,6127,1027,1027,10899
09. Juni 202228,3528,5928,3328,5228,52875
08. Juni 202228,0128,6227,9028,4928,492.960
07. Juni 202228,1528,2427,4027,7027,702.477
06. Juni 202229,0829,0828,8228,8528,852.646
03. Juni 202229,1129,4728,9229,1129,1115.356
02. Juni 202227,6427,8227,4227,5127,519.086
01. Juni 202227,2527,6826,9327,0527,057.095
31. Mai 202227,4327,7527,4327,4927,494.196
30. Mai 202227,5527,8227,4227,6127,612.670
27. Mai 202227,9528,5527,6127,7927,793.576
26. Mai 202228,4228,6627,9027,9627,969.680
25. Mai 202228,7829,9528,7829,1029,104.485
24. Mai 202229,2030,3128,7829,1929,1917.327
23. Mai 202228,8529,2828,4029,1429,143.854
20. Mai 202228,7129,6628,7128,9928,995.532
19. Mai 202227,2427,8227,2427,5027,505.354
18. Mai 202228,1130,3427,5827,5827,5858.915
17. Mai 202227,9728,8727,5928,1128,1125.424
16. Mai 202227,3027,9727,3027,8327,837.302
13. Mai 202227,6827,6827,3027,3027,3010.775
12. Mai 202227,9528,1827,0028,0328,0312.117
11. Mai 202228,1028,3027,9328,1228,127.665
10. Mai 202229,2329,3928,5829,3429,3410.060
09. Mai 202231,0031,0030,2030,3930,3910.610
06. Mai 202230,2530,8029,5730,1730,1752.890
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...