Deutsche Märkte schließen in 5 Stunden 26 Minuten
DAX
15.643,98 +231,93 (+1,50%) Euro Stoxx 50
4.272,94 +63,79 (+1,52%) Dow Jones 30
33.949,01 -207,68 (-0,61%) Gold
1.897,00 +6,30 (+0,33%) EUR/USD
1,0775 +0,0057 (+0,5280%) BTC-EUR
21.081,55 -582,55 (-2,69%)
SSR Mining Inc. (SSR.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEDT
Zeitraum:
09. Feb. 2022 - 09. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 09. Feb. 2023 | 23,20 | 23,21 | 22,81 | 22,81 | 22,81 | 4.613 |
| 08. Feb. 2023 | 23,10 | 23,28 | 22,76 | 22,76 | 22,76 | 14.708 |
| 07. Feb. 2023 | 23,31 | 23,31 | 22,80 | 22,80 | 22,80 | 12.808 |
| 06. Feb. 2023 | 23,51 | 23,51 | 23,23 | 23,28 | 23,28 | 4.727 |
| 03. Feb. 2023 | 23,95 | 23,95 | 23,76 | 23,77 | 23,77 | 27.394 |
| 02. Feb. 2023 | 24,58 | 24,74 | 24,45 | 24,50 | 24,50 | 10.528 |
| 01. Feb. 2023 | - | - | - | - | - | - |
| 31. Jan. 2023 | 24,00 | 24,18 | 23,87 | 23,87 | 23,87 | 14.279 |
| 30. Jan. 2023 | 24,10 | 24,22 | 23,89 | 23,89 | 23,89 | 12.217 |
| 27. Jan. 2023 | 24,21 | 24,21 | 23,85 | 23,89 | 23,89 | 3.127 |
| 25. Jan. 2023 | 24,45 | 24,51 | 24,10 | 24,17 | 24,17 | 4.791 |
| 24. Jan. 2023 | 24,30 | 24,57 | 24,19 | 24,57 | 24,57 | 5.346 |
| 23. Jan. 2023 | 24,47 | 24,71 | 24,47 | 24,60 | 24,60 | 3.314 |
| 20. Jan. 2023 | 24,29 | 24,34 | 24,04 | 24,12 | 24,12 | 7.453 |
| 19. Jan. 2023 | 24,12 | 24,60 | 24,12 | 24,47 | 24,47 | 23.062 |
| 18. Jan. 2023 | 24,48 | 24,71 | 24,36 | 24,69 | 24,69 | 17.775 |
| 17. Jan. 2023 | 24,80 | 25,41 | 24,80 | 25,41 | 25,41 | 992 |
| 16. Jan. 2023 | 25,10 | 25,32 | 24,97 | 25,28 | 25,28 | 7.321 |
| 13. Jan. 2023 | 24,98 | 25,07 | 24,92 | 25,05 | 25,05 | 92.777 |
| 12. Jan. 2023 | 25,00 | 25,01 | 24,70 | 25,01 | 25,01 | 30.534 |
| 11. Jan. 2023 | 24,75 | 25,05 | 24,65 | 25,00 | 25,00 | 6.654 |
| 10. Jan. 2023 | 24,47 | 24,64 | 24,35 | 24,35 | 24,35 | 5.337 |
| 09. Jan. 2023 | 25,10 | 25,19 | 24,69 | 25,10 | 25,10 | 44.329 |
| 06. Jan. 2023 | 24,92 | 25,80 | 24,65 | 25,10 | 25,10 | 160.106 |
| 05. Jan. 2023 | 24,88 | 24,99 | 24,61 | 24,94 | 24,94 | 12.978 |
| 04. Jan. 2023 | 24,30 | 24,30 | 24,02 | 24,15 | 24,15 | 5.584 |
| 03. Jan. 2023 | 23,50 | 24,25 | 23,28 | 24,25 | 24,25 | 780 |
| 30. Dez. 2022 | 23,43 | 23,43 | 23,05 | 23,05 | 23,05 | 2.533 |
| 29. Dez. 2022 | 23,37 | 23,51 | 22,54 | 23,51 | 23,51 | 2.084 |
| 28. Dez. 2022 | 24,05 | 24,27 | 24,02 | 24,25 | 24,25 | 2.912 |
| 23. Dez. 2022 | 23,73 | 23,73 | 23,51 | 23,54 | 23,54 | 6.196 |
| 22. Dez. 2022 | 23,51 | 23,60 | 23,20 | 23,20 | 23,20 | 2.808 |
| 21. Dez. 2022 | 23,01 | 23,73 | 22,41 | 23,72 | 23,72 | 24.608 |
| 20. Dez. 2022 | 21,94 | 22,10 | 21,86 | 21,96 | 21,96 | 6.378 |
| 19. Dez. 2022 | 22,16 | 22,60 | 22,03 | 22,50 | 22,50 | 6.563 |
| 16. Dez. 2022 | 21,80 | 22,12 | 21,80 | 22,12 | 22,12 | 15.871 |
| 15. Dez. 2022 | 22,59 | 22,60 | 21,93 | 21,93 | 21,93 | 45.853 |
| 14. Dez. 2022 | 22,86 | 22,94 | 22,82 | 22,86 | 22,86 | 13.902 |
| 13. Dez. 2022 | 22,20 | 22,42 | 22,17 | 22,42 | 22,42 | 8.033 |
| 12. Dez. 2022 | 22,90 | 22,91 | 22,18 | 22,19 | 22,19 | 9.296 |
| 09. Dez. 2022 | 22,88 | 23,04 | 22,77 | 23,02 | 23,02 | 6.424 |
| 08. Dez. 2022 | 22,97 | 23,11 | 22,83 | 22,83 | 22,83 | 6.297 |
| 07. Dez. 2022 | 22,71 | 22,83 | 22,61 | 22,63 | 22,63 | 3.183 |
| 06. Dez. 2022 | 22,55 | 22,73 | 22,54 | 22,60 | 22,60 | 14.792 |
| 05. Dez. 2022 | 23,41 | 23,41 | 23,11 | 23,20 | 23,20 | 86.397 |
| 02. Dez. 2022 | 23,11 | 23,38 | 22,96 | 23,35 | 23,35 | 29.632 |
| 01. Dez. 2022 | 22,40 | 22,69 | 22,40 | 22,52 | 22,52 | 12.749 |
| 30. Nov. 2022 | 21,70 | 22,08 | 21,70 | 22,07 | 22,07 | 28.366 |
| 29. Nov. 2022 | 21,55 | 21,79 | 21,55 | 21,55 | 21,55 | 3.610 |
| 28. Nov. 2022 | 22,23 | 22,31 | 22,01 | 22,05 | 22,05 | 6.493 |
| 25. Nov. 2022 | 22,45 | 22,45 | 22,25 | 22,30 | 22,30 | 5.223 |
| 24. Nov. 2022 | 22,50 | 22,57 | 22,40 | 22,43 | 22,43 | 4.391 |
| 23. Nov. 2022 | 22,26 | 22,58 | 22,26 | 22,58 | 22,58 | 7.268 |
| 22. Nov. 2022 | 21,60 | 22,05 | 21,60 | 22,02 | 22,02 | 8.161 |
| 21. Nov. 2022 | 21,43 | 21,63 | 21,43 | 21,54 | 21,54 | 94.059 |
| 18. Nov. 2022 | 21,04 | 21,20 | 20,95 | 21,16 | 21,16 | 2.019 |
| 17. Nov. 2022 | 21,54 | 21,54 | 20,90 | 21,45 | 21,45 | 19.215 |
| 16. Nov. 2022 | 21,67 | 21,88 | 21,15 | 21,39 | 21,39 | 68.604 |
| 15. Nov. 2022 | 22,04 | 22,26 | 21,79 | 21,92 | 21,92 | 114.653 |
| 14. Nov. 2022 | 22,65 | 22,65 | 21,56 | 21,98 | 21,98 | 171.871 |
| 11. Nov. 2022 | 22,16 | 22,86 | 22,16 | 22,78 | 22,78 | 56.425 |
| 10. Nov. 2022 | 21,62 | 21,63 | 21,29 | 21,60 | 21,60 | 6.847 |
| 09. Nov. 2022 | 21,30 | 21,76 | 21,30 | 21,76 | 21,76 | 15.120 |
| 08. Nov. 2022 | 21,59 | 21,69 | 19,83 | 19,83 | 19,83 | 4.588 |
| 07. Nov. 2022 | 21,85 | 21,85 | 21,41 | 21,47 | 21,47 | 10.942 |
| 04. Nov. 2022 | 20,60 | 20,83 | 20,35 | 20,39 | 20,39 | 18.809 |
| 03. Nov. 2022 | 21,05 | 21,24 | 20,51 | 20,60 | 20,60 | 19.288 |
| 02. Nov. 2022 | 21,85 | 21,86 | 21,58 | 21,85 | 21,85 | 10.592 |
| 01. Nov. 2022 | 21,67 | 21,96 | 21,53 | 21,96 | 21,96 | 3.452 |
| 31. Okt. 2022 | 22,02 | 22,12 | 21,58 | 21,94 | 21,94 | 3.816 |
| 28. Okt. 2022 | 21,91 | 22,02 | 21,59 | 21,59 | 21,59 | 3.375 |
| 27. Okt. 2022 | 22,14 | 22,25 | 21,94 | 21,94 | 21,94 | 14.745 |
| 26. Okt. 2022 | 21,90 | 21,97 | 21,53 | 21,94 | 21,94 | 7.947 |
| 25. Okt. 2022 | 21,90 | 21,97 | 21,71 | 21,90 | 21,90 | 50.162 |
| 24. Okt. 2022 | 21,68 | 22,14 | 21,68 | 22,13 | 22,13 | 20.652 |
| 21. Okt. 2022 | 21,18 | 21,37 | 21,02 | 21,02 | 21,02 | 68.736 |
| 20. Okt. 2022 | 21,41 | 21,41 | 20,79 | 20,87 | 20,87 | 36.403 |
| 19. Okt. 2022 | 21,90 | 22,11 | 21,75 | 21,80 | 21,80 | 7.674 |
| 18. Okt. 2022 | 21,76 | 22,01 | 21,62 | 21,90 | 21,90 | 31.513 |
| 17. Okt. 2022 | 21,63 | 22,07 | 21,63 | 21,65 | 21,65 | 8.436 |
| 14. Okt. 2022 | 22,21 | 22,27 | 21,93 | 21,96 | 21,96 | 13.401 |
| 13. Okt. 2022 | 22,33 | 22,48 | 22,24 | 22,28 | 22,28 | 10.156 |
| 12. Okt. 2022 | 22,18 | 22,23 | 22,00 | 22,00 | 22,00 | 24.949 |
| 11. Okt. 2022 | 22,71 | 22,84 | 22,48 | 22,77 | 22,77 | 21.869 |
| 10. Okt. 2022 | 22,80 | 22,91 | 21,94 | 21,94 | 21,94 | 13.840 |
| 07. Okt. 2022 | 23,36 | 23,68 | 23,36 | 23,36 | 23,36 | 22.432 |
| 06. Okt. 2022 | 23,12 | 23,20 | 22,88 | 22,90 | 22,90 | 5.088 |
| 05. Okt. 2022 | 23,42 | 23,65 | 23,02 | 23,29 | 23,29 | 69.006 |
| 04. Okt. 2022 | 23,03 | 23,55 | 21,68 | 23,42 | 23,42 | 24.377 |
| 03. Okt. 2022 | 23,15 | 23,24 | 22,81 | 23,00 | 23,00 | 30.178 |
| 30. Sept. 2022 | 22,18 | 22,40 | 21,49 | 21,87 | 21,87 | 30.547 |
| 29. Sept. 2022 | 21,60 | 21,83 | 21,01 | 21,20 | 21,20 | 97.949 |
| 28. Sept. 2022 | 20,64 | 20,67 | 20,23 | 20,41 | 20,41 | 103.244 |
| 27. Sept. 2022 | 20,23 | 20,41 | 19,80 | 20,38 | 20,38 | 99.286 |
| 26. Sept. 2022 | 20,72 | 20,75 | 20,34 | 20,62 | 20,62 | 112.677 |
| 23. Sept. 2022 | 21,27 | 21,43 | 20,94 | 21,05 | 21,05 | 145.375 |
| 21. Sept. 2022 | 20,77 | 21,02 | 20,74 | 20,74 | 20,74 | 99.687 |
| 20. Sept. 2022 | 20,88 | 21,13 | 20,64 | 20,81 | 20,81 | 88.601 |
| 19. Sept. 2022 | 20,36 | 20,51 | 19,89 | 20,29 | 20,29 | 148.045 |
| 16. Sept. 2022 | 20,51 | 20,51 | 19,55 | 19,55 | 19,55 | 192.034 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
