Deutsche Märkte geschlossen

SSR Mining Inc. (SSRM.TO)

Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
15,23-0,26 (-1,68%)
Ab 03:39PM EST. Markt geöffnet.
Zeitraum:
08. Dez. 2022 - 08. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 202315,2215,4314,9315,2315,23199.455
07. Dez. 202315,5215,6515,4015,4915,49269.800
06. Dez. 202315,6815,7815,4015,4615,46143.400
05. Dez. 202315,6215,7315,4615,5215,52236.400
04. Dez. 202315,9016,1015,7015,7915,79334.600
01. Dez. 202315,9816,2515,8216,2016,20299.500
30. Nov. 202316,0116,1815,6616,0116,01405.200
29. Nov. 202316,0416,1215,8516,0616,06350.100
28. Nov. 202315,6916,2915,4916,0916,09276.100
27. Nov. 202315,6615,7915,3415,5615,56481.200
24. Nov. 202315,3915,5315,2315,3315,33229.500
23. Nov. 202315,3815,4615,2715,2815,2867.800
22. Nov. 202315,7015,7015,4115,4415,44193.600
21. Nov. 202315,6115,9815,5215,5615,56344.700
20. Nov. 202315,6215,7015,1615,3815,38467.900
17. Nov. 202316,1616,2415,8915,9615,96208.000
16. Nov. 202316,0616,4516,0516,1016,10401.400
15. Nov. 202316,3216,3315,8615,9515,95258.500
14. Nov. 202315,9916,4515,9816,2816,28259.700
13. Nov. 202316,0816,1515,6615,7115,71311.300
10. Nov. 202316,0916,1715,7916,1116,11302.400
09. Nov. 202316,4316,7616,1116,1216,121.433.200
08. Nov. 202316,5016,7516,3616,4716,47161.800
07. Nov. 202316,8116,8616,3316,6516,65278.700
06. Nov. 202316,7017,2916,6617,0317,03324.400
03. Nov. 202315,9416,9815,8916,7716,77790.600
02. Nov. 202316,5216,5415,3615,8615,861.160.000
01. Nov. 202319,4919,5015,9016,2916,291.156.700
31. Okt. 202319,3419,7419,0219,1919,19358.800
30. Okt. 202319,7019,8019,4219,5519,55223.700
27. Okt. 202319,1019,6518,8919,6019,60286.300
26. Okt. 202319,4319,6118,7119,1319,13293.400
25. Okt. 202319,5520,0319,5119,5319,53175.100
24. Okt. 202319,5319,9119,4319,7619,76204.300
23. Okt. 202319,2219,7618,9519,6119,61319.200
20. Okt. 202319,3819,7719,2719,3919,39221.800
19. Okt. 202319,1119,4719,0519,3819,38168.400
18. Okt. 202319,1819,4918,9819,1619,16246.400
17. Okt. 202318,6019,0018,6018,9818,98118.500
16. Okt. 202318,5218,9118,4818,5818,58175.200
13. Okt. 202318,2518,7818,0918,7518,75219.300
12. Okt. 202318,0518,0917,6917,7917,79108.800
11. Okt. 202317,9118,0117,7018,0118,01114.000
10. Okt. 202317,7017,8517,5917,7517,75176.900
06. Okt. 202317,2617,6017,2617,4317,43137.500
05. Okt. 202317,3317,4317,1117,3317,33136.600
04. Okt. 202317,5717,6517,1517,2817,28146.700
03. Okt. 202317,4517,5417,1317,4217,42168.400
02. Okt. 202317,8117,9817,4117,5017,50163.000
29. Sept. 202318,1918,2817,7818,0418,04301.300
28. Sept. 202317,7117,9517,5817,9217,92324.800
27. Sept. 202318,1918,1917,6017,7217,72156.500
26. Sept. 202319,1519,2118,2018,2218,22294.700
25. Sept. 202319,4419,5319,1419,3319,33363.700
22. Sept. 202319,6519,7219,4819,5219,52150.400
21. Sept. 202319,8019,8519,4719,4819,48168.800
20. Sept. 202319,9920,2119,9920,0620,06175.800
19. Sept. 202320,1720,2719,9619,9819,98156.800
18. Sept. 202320,3320,3620,0520,2920,29125.700
15. Sept. 202320,3420,6220,1820,3520,35465.200
14. Sept. 202319,9720,3319,9720,0820,08136.800
13. Sept. 202320,1320,2419,8519,9719,97114.200
12. Sept. 202319,9020,3819,8920,1020,1095.000
11. Sept. 202319,9420,2419,8820,0420,04116.000
08. Sept. 202319,7020,0819,6719,7319,7397.300
07. Sept. 202319,6619,8019,6219,7419,7490.500
06. Sept. 202319,6519,8019,5619,6019,60163.600
05. Sept. 202319,8920,1319,5819,7019,70196.800
01. Sept. 202320,3220,4220,0720,1120,11107.700
31. Aug. 202320,3320,4220,0020,0420,04559.100
30. Aug. 202320,3920,6620,3020,3720,37155.900
29. Aug. 202320,2220,5020,1320,3520,35176.200
28. Aug. 202319,8420,3119,8420,3120,31169.100
25. Aug. 202319,9820,0119,4319,7619,76203.300
24. Aug. 202320,1220,2519,8319,9719,97157.300
23. Aug. 202319,6120,2919,6120,1920,19170.400
22. Aug. 202319,3019,4219,0619,4119,41216.700
21. Aug. 202319,1619,3218,9919,2519,25164.500
18. Aug. 202319,3919,3919,0819,1619,16135.500
17. Aug. 202319,5519,6519,3219,4119,41127.100
16. Aug. 202319,5019,7619,4019,5219,52230.800
15. Aug. 202319,9120,0819,5219,5319,53174.100
14. Aug. 202319,9920,2219,7719,9819,98139.500
11. Aug. 202319,7420,2419,6220,2120,21118.100
10. Aug. 202319,6419,8219,3019,7919,79226.500
09. Aug. 202319,4419,6419,2919,5419,54173.600
08. Aug. 202319,2719,5519,1819,4219,42140.500
04. Aug. 202319,1719,6219,0919,5519,55182.900
03. Aug. 202319,2319,6618,8519,1119,11294.700
02. Aug. 202319,7219,7218,8019,2019,20391.900
01. Aug. 202318,9119,2118,7518,9518,95244.300
31. Juli 202318,9719,4318,9619,2119,21256.700
28. Juli 202318,9519,0918,8018,9318,93177.100
27. Juli 202319,2619,2918,7318,7518,75348.700
26. Juli 202319,4219,6119,3319,4819,48152.600
25. Juli 202319,3819,5119,2019,4119,41173.600
24. Juli 202319,4019,5119,1619,3619,36165.900
21. Juli 202319,3319,5419,3319,5219,52140.500
20. Juli 202319,6319,6919,4019,4119,41308.400
19. Juli 202319,5819,7719,4919,7319,73228.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...