Deutsche Märkte schließen in 5 Stunden 30 Minuten

SSR Mining Inc. (SSRM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
4,0200+0,0400 (+1,01%)
Börsenschluss: 04:00PM EDT
4,0400 +0,02 (+0,50%)
Nachbörse: 07:56PM EDT
Zeitraum:
19. März 2023 - 19. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. März 20243,96004,07003,91004,02004,02003.620.800
15. März 20244,06004,16003,97003,98003,980010.190.500
14. März 20244,16004,20004,09004,10004,10003.246.300
13. März 20244,20004,28004,11004,18004,18004.200.200
12. März 20244,26004,26004,09004,12004,12005.072.500
11. März 20244,32004,43004,24004,36004,36004.153.800
08. März 20244,49004,51004,29004,30004,30005.316.100
07. März 20244,43004,53004,27004,48004,48004.205.500
06. März 20244,20004,44004,19004,38004,38003.992.800
05. März 20244,22004,35004,15004,20004,20005.344.300
04. März 20244,33004,36004,12004,19004,19005.662.300
01. März 20244,33004,35004,19004,26004,26004.039.900
29. Feb. 20244,34004,50004,24004,30004,30005.491.300
28. Feb. 20244,50004,61004,28004,29004,29005.315.800
27. Feb. 20244,68004,74004,59004,66004,66004.399.100
26. Feb. 20244,58004,69004,48004,68004,68003.434.200
23. Feb. 20244,37004,65004,32004,63004,63004.304.000
22. Feb. 20244,39004,45004,26004,37004,37005.113.500
21. Feb. 20244,56004,65004,42004,51004,51005.113.700
20. Feb. 20244,37004,68004,28004,62004,62007.848.800
16. Feb. 20244,89004,96004,76004,91004,91006.382.500
15. Feb. 20244,47004,88004,31004,83004,830015.178.000
14. Feb. 20244,42004,58004,16004,47004,470022.566.800
13. Feb. 20248,25008,30003,76004,50004,500067.340.200
12. Feb. 20249,53009,82009,50009,72009,72002.182.900
09. Feb. 20249,36009,62009,32009,55009,55002.242.000
08. Feb. 20249,32009,63009,32009,41009,41001.849.300
07. Feb. 20249,43009,57009,36009,38009,38001.650.100
06. Feb. 20249,36009,52009,29009,45009,4500989.000
05. Feb. 20249,35009,43009,25009,32009,32001.717.200
02. Feb. 20249,64009,64009,43009,54009,54001.537.100
01. Feb. 20249,46009,85009,44009,84009,84002.635.500
31. Jan. 20249,54009,71009,41009,43009,43002.845.000
30. Jan. 20249,57009,64009,46009,52009,52002.207.500
29. Jan. 20249,52009,57009,34009,50009,50002.345.400
26. Jan. 20249,67009,69009,43009,45009,45001.903.800
25. Jan. 20249,63009,66009,42009,64009,64003.342.000
24. Jan. 20249,96009,99009,51009,53009,53002.395.100
23. Jan. 20249,75009,89009,71009,79009,79002.026.400
22. Jan. 20249,66009,76009,57009,72009,72002.569.400
19. Jan. 20249,95009,99009,78009,80009,80001.720.900
18. Jan. 202410,020010,04009,90009,93009,93001.460.900
17. Jan. 202410,030010,11009,92009,99009,99001.649.400
16. Jan. 202410,200010,240010,040010,180010,18002.365.700
12. Jan. 202410,560010,630010,260010,330010,33002.462.600
11. Jan. 202410,300010,320010,160010,260010,26001.949.200
10. Jan. 202410,330010,370010,170010,290010,29001.309.300
09. Jan. 202410,410010,500010,280010,380010,38002.038.600
08. Jan. 202410,410010,610010,200010,450010,45002.258.500
05. Jan. 202410,590010,660010,440010,540010,54002.454.900
04. Jan. 202410,600010,630010,440010,560010,56003.318.900
03. Jan. 202410,460010,700010,430010,600010,60003.197.300
02. Jan. 202410,800010,810010,620010,650010,65002.499.200
29. Dez. 202310,720010,810010,580010,760010,76002.068.500
28. Dez. 202310,960011,020010,790010,820010,82001.569.400
27. Dez. 202311,040011,150010,960011,020011,02001.150.400
26. Dez. 202311,130011,170010,940011,030011,0300864.400
22. Dez. 202311,210011,220011,020011,040011,04002.296.500
21. Dez. 202310,950011,060010,940010,980010,98001.851.100
20. Dez. 202311,180011,270010,840010,840010,84002.787.100
19. Dez. 202310,870011,360010,870011,180011,18006.459.800
18. Dez. 202310,810010,920010,730010,870010,87001.972.800
15. Dez. 202310,590010,930010,540010,780010,78004.773.300
14. Dez. 202310,980011,020010,340010,570010,57006.600.100
13. Dez. 202310,510010,840010,380010,840010,84006.243.600
12. Dez. 202310,780010,810010,520010,530010,53002.197.200
11. Dez. 202311,070011,080010,750010,800010,80003.798.600
08. Dez. 202311,260011,370010,980011,230011,23002.640.700
07. Dez. 202311,440011,520011,310011,400011,40001.198.000
06. Dez. 202311,640011,640011,360011,390011,39001.396.300
05. Dez. 202311,510011,650011,390011,420011,42001.543.600
04. Dez. 202311,720011,910011,580011,650011,65001.976.100
01. Dez. 202311,750012,040011,680011,990011,99001.647.200
30. Nov. 202311,900011,970011,560011,800011,80001.551.600
29. Nov. 202311,720011,860011,660011,830011,83001.782.600
28. Nov. 202311,570012,010011,370011,850011,85002.760.200
27. Nov. 202311,420011,580011,250011,420011,42001.841.400
24. Nov. 202311,310011,400011,240011,320011,32001.029.100
22. Nov. 202311,380011,430011,240011,260011,26001.526.800
21. Nov. 202311,380011,660011,320011,340011,34002.632.700
20. Nov. 202311,330011,470011,050011,220011,22005.149.700
17. Nov. 202311,810011,860011,580011,650011,65001.716.200
16. Nov. 202311,780012,000011,660011,710011,71002.811.700
15. Nov. 202311,990011,990011,590011,660011,66001.538.900
14. Nov. 202311,690012,010011,620011,890011,89001.538.000
13. Nov. 202311,660011,690011,350011,390011,39001.130.500
10. Nov. 202311,620011,720011,410011,690011,6900735.400
09. Nov. 202311,960012,180011,730011,770011,77003.562.700
09. Nov. 20230.07 Dividende
08. Nov. 202312,000012,140011,850011,960011,8900965.900
07. Nov. 202312,230012,310011,870012,110012,03911.252.900
06. Nov. 202312,230012,630012,200012,450012,37712.028.600
03. Nov. 202311,680012,430011,610012,250012,17832.837.300
02. Nov. 202312,000012,000011,140011,550011,48243.654.900
01. Nov. 202313,880014,060011,460011,760011,69124.687.900
31. Okt. 202314,110014,240013,700013,880013,79882.058.100
30. Okt. 202314,240014,320014,030014,150014,06721.118.900
27. Okt. 202313,880014,170013,620014,140014,05721.508.100
26. Okt. 202314,100014,210013,530013,850013,76891.342.700
25. Okt. 202314,240014,530014,140014,140014,0572969.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...