Deutsche Märkte öffnen in 3 Stunden 13 Minuten
Nikkei 225
27.925,17 -102,67 (-0,37%) Dow Jones 30
33.852,53 +3,07 (+0,01%) BTC-EUR
16.285,89 +319,07 (+2,00%) CMC Crypto 200
400,49 +11,77 (+3,03%) Nasdaq Compositive
10.983,78 -65,72 (-0,59%) S&P 500
3.957,63 -6,31 (-0,16%)
SSR Mining Inc. (SSRM.TO)
Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Zeitraum:
29. Nov. 2021 - 29. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 29. Nov. 2022 | 19,68 | 19,98 | 19,63 | 19,95 | 19,95 | 467.000 |
| 28. Nov. 2022 | 19,74 | 19,95 | 19,27 | 19,35 | 19,35 | 295.800 |
| 25. Nov. 2022 | 19,97 | 20,02 | 19,66 | 19,82 | 19,82 | 101.600 |
| 24. Nov. 2022 | 20,17 | 20,23 | 20,05 | 20,12 | 20,12 | 32.400 |
| 23. Nov. 2022 | 19,81 | 20,13 | 19,52 | 20,09 | 20,09 | 280.500 |
| 22. Nov. 2022 | 19,52 | 20,00 | 19,40 | 19,87 | 19,87 | 252.500 |
| 21. Nov. 2022 | 19,34 | 19,36 | 19,07 | 19,30 | 19,30 | 172.000 |
| 18. Nov. 2022 | 18,82 | 19,46 | 18,77 | 19,35 | 19,35 | 360.200 |
| 17. Nov. 2022 | 18,83 | 19,04 | 18,63 | 18,82 | 18,82 | 183.500 |
| 16. Nov. 2022 | 19,16 | 19,30 | 19,05 | 19,17 | 19,17 | 182.600 |
| 15. Nov. 2022 | 19,83 | 19,86 | 19,13 | 19,26 | 19,26 | 366.100 |
| 14. Nov. 2022 | 19,77 | 19,84 | 19,43 | 19,69 | 19,69 | 268.800 |
| 11. Nov. 2022 | 20,12 | 20,17 | 19,59 | 19,86 | 19,86 | 406.100 |
| 10. Nov. 2022 | 19,41 | 20,36 | 19,35 | 20,09 | 20,09 | 656.900 |
| 09. Nov. 2022 | 18,67 | 19,31 | 18,59 | 18,62 | 18,62 | 317.100 |
| 08. Nov. 2022 | 18,32 | 19,01 | 17,87 | 18,78 | 18,78 | 504.600 |
| 07. Nov. 2022 | 19,08 | 19,32 | 18,86 | 19,03 | 19,03 | 158.100 |
| 04. Nov. 2022 | 18,39 | 18,99 | 18,39 | 18,99 | 18,99 | 440.800 |
| 03. Nov. 2022 | 17,88 | 18,07 | 17,70 | 17,77 | 17,77 | 286.100 |
| 02. Nov. 2022 | 19,03 | 19,14 | 18,02 | 18,02 | 18,02 | 506.400 |
| 01. Nov. 2022 | 19,19 | 19,35 | 18,91 | 18,98 | 18,98 | 150.700 |
| 31. Okt. 2022 | 18,87 | 19,10 | 18,59 | 18,76 | 18,76 | 372.800 |
| 28. Okt. 2022 | 19,02 | 19,02 | 18,73 | 18,95 | 18,95 | 177.500 |
| 27. Okt. 2022 | 19,39 | 19,48 | 19,03 | 19,15 | 19,15 | 235.500 |
| 26. Okt. 2022 | 19,18 | 19,80 | 19,18 | 19,35 | 19,35 | 306.900 |
| 25. Okt. 2022 | 18,75 | 19,07 | 18,64 | 19,02 | 19,02 | 265.200 |
| 24. Okt. 2022 | 18,79 | 19,03 | 18,52 | 18,70 | 18,70 | 352.800 |
| 21. Okt. 2022 | 18,46 | 19,06 | 18,46 | 19,01 | 19,01 | 255.200 |
| 20. Okt. 2022 | 18,32 | 18,68 | 18,11 | 18,38 | 18,38 | 330.700 |
| 19. Okt. 2022 | 18,55 | 18,62 | 18,24 | 18,24 | 18,24 | 271.400 |
| 18. Okt. 2022 | 18,82 | 19,03 | 18,69 | 18,87 | 18,87 | 173.600 |
| 17. Okt. 2022 | 19,22 | 19,45 | 18,56 | 18,67 | 18,67 | 241.000 |
| 14. Okt. 2022 | 19,07 | 19,15 | 18,61 | 18,82 | 18,82 | 212.600 |
| 13. Okt. 2022 | 18,82 | 19,35 | 18,38 | 19,18 | 19,18 | 254.200 |
| 12. Okt. 2022 | 19,23 | 19,75 | 19,08 | 19,42 | 19,42 | 314.200 |
| 11. Okt. 2022 | 19,67 | 19,88 | 19,16 | 19,17 | 19,17 | 272.500 |
| 07. Okt. 2022 | 20,43 | 20,58 | 19,84 | 19,87 | 19,87 | 377.700 |
| 06. Okt. 2022 | 20,30 | 20,86 | 20,06 | 20,84 | 20,84 | 365.600 |
| 05. Okt. 2022 | 20,06 | 20,28 | 19,61 | 20,22 | 20,22 | 440.800 |
| 04. Okt. 2022 | 20,80 | 20,91 | 20,41 | 20,45 | 20,45 | 552.200 |
| 03. Okt. 2022 | 20,56 | 20,83 | 20,39 | 20,44 | 20,44 | 380.000 |
| 30. Sept. 2022 | 19,81 | 20,60 | 19,58 | 20,31 | 20,31 | 351.100 |
| 29. Sept. 2022 | 19,16 | 19,88 | 19,07 | 19,83 | 19,83 | 493.900 |
| 28. Sept. 2022 | 18,52 | 19,34 | 18,51 | 19,30 | 19,30 | 351.500 |
| 27. Sept. 2022 | 18,25 | 18,52 | 18,13 | 18,16 | 18,16 | 339.500 |
| 26. Sept. 2022 | 18,40 | 18,59 | 17,71 | 18,01 | 18,01 | 425.700 |
| 23. Sept. 2022 | 18,50 | 18,72 | 18,24 | 18,45 | 18,45 | 523.800 |
| 22. Sept. 2022 | 19,44 | 19,75 | 19,06 | 19,10 | 19,10 | 472.900 |
| 21. Sept. 2022 | 18,89 | 19,47 | 18,70 | 19,12 | 19,12 | 428.700 |
| 20. Sept. 2022 | 18,32 | 18,82 | 18,25 | 18,78 | 18,78 | 375.500 |
| 19. Sept. 2022 | 18,03 | 18,66 | 18,02 | 18,62 | 18,62 | 401.400 |
| 16. Sept. 2022 | 17,75 | 18,57 | 17,56 | 18,29 | 18,29 | 1.425.200 |
| 15. Sept. 2022 | 18,26 | 18,44 | 17,84 | 18,03 | 18,03 | 335.700 |
| 14. Sept. 2022 | 18,43 | 18,66 | 18,39 | 18,39 | 18,39 | 300.500 |
| 13. Sept. 2022 | 18,36 | 18,77 | 18,25 | 18,34 | 18,34 | 234.800 |
| 12. Sept. 2022 | 18,95 | 19,05 | 18,60 | 18,93 | 18,93 | 293.700 |
| 09. Sept. 2022 | 18,58 | 18,66 | 18,38 | 18,49 | 18,49 | 183.200 |
| 08. Sept. 2022 | 18,18 | 18,40 | 18,02 | 18,36 | 18,36 | 196.000 |
| 07. Sept. 2022 | 17,76 | 18,52 | 17,59 | 18,33 | 18,33 | 325.400 |
| 06. Sept. 2022 | 18,03 | 18,31 | 17,64 | 17,72 | 17,72 | 239.000 |
| 02. Sept. 2022 | 17,30 | 18,29 | 17,30 | 17,92 | 17,92 | 280.500 |
| 01. Sept. 2022 | 17,38 | 17,48 | 17,01 | 17,08 | 17,08 | 641.800 |
| 31. Aug. 2022 | 17,77 | 18,09 | 17,61 | 17,73 | 17,73 | 339.100 |
| 30. Aug. 2022 | 18,18 | 18,25 | 17,75 | 17,88 | 17,88 | 317.400 |
| 29. Aug. 2022 | 18,26 | 18,55 | 18,16 | 18,18 | 18,18 | 241.400 |
| 26. Aug. 2022 | 18,85 | 18,95 | 18,28 | 18,43 | 18,43 | 361.500 |
| 25. Aug. 2022 | 19,06 | 19,11 | 18,70 | 18,94 | 18,94 | 204.200 |
| 24. Aug. 2022 | 18,60 | 18,91 | 18,41 | 18,91 | 18,91 | 248.300 |
| 23. Aug. 2022 | 18,56 | 19,15 | 18,56 | 18,66 | 18,66 | 474.200 |
| 22. Aug. 2022 | 18,35 | 18,81 | 18,29 | 18,60 | 18,60 | 209.200 |
| 19. Aug. 2022 | 18,84 | 18,85 | 18,48 | 18,60 | 18,60 | 267.800 |
| 18. Aug. 2022 | 18,96 | 19,20 | 18,86 | 18,94 | 18,94 | 271.200 |
| 17. Aug. 2022 | 19,44 | 19,64 | 18,89 | 18,93 | 18,93 | 265.000 |
| 16. Aug. 2022 | 19,64 | 19,73 | 19,29 | 19,62 | 19,62 | 254.700 |
| 15. Aug. 2022 | 19,76 | 19,87 | 19,53 | 19,77 | 19,77 | 208.800 |
| 12. Aug. 2022 | 20,00 | 20,27 | 19,82 | 20,00 | 20,00 | 231.100 |
| 11. Aug. 2022 | 20,34 | 20,50 | 19,85 | 19,91 | 19,91 | 222.100 |
| 10. Aug. 2022 | 20,72 | 20,91 | 20,18 | 20,32 | 20,32 | 290.200 |
| 09. Aug. 2022 | 20,73 | 20,81 | 20,26 | 20,56 | 20,56 | 227.600 |
| 08. Aug. 2022 | 20,52 | 20,89 | 20,47 | 20,61 | 20,61 | 336.000 |
| 05. Aug. 2022 | 19,53 | 20,34 | 19,47 | 20,31 | 20,31 | 417.300 |
| 04. Aug. 2022 | 19,39 | 20,19 | 19,26 | 20,01 | 20,01 | 412.600 |
| 03. Aug. 2022 | 20,33 | 20,48 | 19,14 | 19,17 | 19,17 | 647.300 |
| 02. Aug. 2022 | 21,75 | 21,92 | 20,14 | 20,14 | 20,14 | 727.400 |
| 29. Juli 2022 | 20,98 | 21,20 | 20,53 | 21,11 | 21,11 | 639.300 |
| 28. Juli 2022 | 21,24 | 21,48 | 20,76 | 20,89 | 20,89 | 612.900 |
| 27. Juli 2022 | 20,41 | 20,81 | 20,07 | 20,67 | 20,67 | 651.300 |
| 26. Juli 2022 | 20,09 | 20,47 | 20,08 | 20,41 | 20,41 | 552.600 |
| 25. Juli 2022 | 20,54 | 20,54 | 19,85 | 19,99 | 19,99 | 818.400 |
| 22. Juli 2022 | 21,25 | 21,77 | 20,49 | 20,54 | 20,54 | 640.300 |
| 21. Juli 2022 | 21,00 | 21,40 | 20,80 | 21,12 | 21,12 | 595.100 |
| 20. Juli 2022 | 21,50 | 21,62 | 20,88 | 20,93 | 20,93 | 319.400 |
| 19. Juli 2022 | 21,39 | 21,72 | 21,19 | 21,44 | 21,44 | 330.300 |
| 18. Juli 2022 | 21,51 | 21,75 | 21,25 | 21,28 | 21,28 | 528.800 |
| 15. Juli 2022 | 21,53 | 21,53 | 20,88 | 21,29 | 21,29 | 366.500 |
| 14. Juli 2022 | 20,92 | 21,44 | 20,41 | 21,34 | 21,34 | 353.200 |
| 13. Juli 2022 | 21,00 | 21,90 | 20,90 | 21,53 | 21,53 | 400.600 |
| 12. Juli 2022 | 21,63 | 21,92 | 20,83 | 21,16 | 21,16 | 653.400 |
| 11. Juli 2022 | 21,14 | 22,04 | 21,13 | 21,74 | 21,74 | 251.800 |
| 08. Juli 2022 | 21,36 | 21,84 | 21,23 | 21,51 | 21,51 | 616.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
