SSR Mining

SSRM
🏛️ Deutschland →
20.65
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 9.65 9.70 9.65 9.70 0.0M
2023-12-28 9.80 9.90 9.80 9.82 0.0M
2023-12-27 9.88 9.88 9.88 9.88 0.0M
2023-12-22 9.88 9.88 9.88 9.88 0.0M
2023-12-21 9.81 9.99 9.80 9.90 0.0M
2023-12-20 10.10 10.10 10.10 10.10 0.0M
2023-12-19 9.87 9.87 9.87 9.87 0.0M
2023-12-18 9.90 9.90 9.89 9.89 0.0M
2023-12-15 9.48 10.08 9.48 10.06 0.0M
2023-12-14 9.84 10.06 9.39 9.67 0.0M
2023-12-13 9.65 9.65 9.64 9.64 0.0M
2023-12-12 9.90 10.04 9.79 9.79 0.0M
2023-12-11 10.34 10.34 10.12 10.12 0.0M
2023-12-08 10.46 10.52 10.30 10.30 0.0M
2023-12-07 10.52 10.52 10.52 10.52 0.0M
2023-12-06 10.48 10.48 10.48 10.48 0.0M
2023-12-05 10.66 10.80 10.66 10.80 0.0M
2023-12-04 10.80 11.18 10.80 10.90 0.0M
2023-12-01 10.70 10.88 10.70 10.88 0.0M
2023-11-30 10.74 10.74 10.74 10.74 0.0M
2023-11-29 10.64 10.64 10.64 10.64 0.0M
2023-11-28 10.32 10.86 10.32 10.86 0.0M
2023-11-27 10.30 10.30 10.30 10.30 0.0M
2023-11-24 10.08 10.42 10.08 10.42 0.0M
2023-11-23 10.16 10.16 10.16 10.16 0.0M
2023-11-22 10.36 10.36 10.36 10.36 0.0M
2023-11-21 10.20 10.20 10.20 10.20 0.0M
2023-11-20 10.54 10.54 10.54 10.54 0.0M
2023-11-17 10.66 10.82 10.66 10.82 0.0M
2023-11-16 10.76 10.80 10.76 10.80 0.0M
2023-11-15 10.84 10.84 10.84 10.84 0.0M
2023-11-14 10.54 10.70 10.54 10.70 0.0M
2023-11-13 10.82 10.82 10.82 10.82 0.0M
2023-11-08 11.26 11.26 11.26 11.26 0.0M
2023-11-07 11.46 11.46 11.46 11.46 0.0M
2023-11-06 11.52 11.52 11.36 11.36 0.0M
2023-11-03 10.94 11.64 10.94 11.64 0.0M
2023-11-02 11.00 11.00 11.00 11.00 0.0M
2023-11-01 13.00 13.00 11.30 11.30 0.0M
2023-10-31 13.24 13.24 13.24 13.24 0.0M
2023-10-30 13.32 13.32 13.32 13.32 0.0M
2023-10-27 12.98 12.98 12.98 12.98 0.0M
2023-10-26 13.28 13.28 13.28 13.28 0.0M
2023-10-25 13.52 13.52 13.52 13.52 0.0M
2023-10-24 13.30 13.40 13.30 13.32 0.0M
2023-10-23 13.32 13.32 13.32 13.32 0.0M
2023-10-20 13.28 13.72 13.28 13.28 0.0M
2023-10-19 13.20 13.20 13.20 13.20 0.0M
2023-10-18 13.04 13.36 13.04 13.36 0.0M
2023-10-17 12.90 13.20 12.90 13.20 0.0M
2023-10-16 12.86 12.86 12.86 12.86 0.0M
2023-10-13 12.24 12.24 12.24 12.24 0.0M
2023-10-12 12.36 12.36 12.36 12.36 0.0M
2023-10-11 12.26 12.26 12.26 12.26 0.0M
2023-10-10 12.18 12.18 12.18 12.18 0.0M
2023-10-09 12.04 12.04 12.04 12.04 0.0M
2023-10-06 11.86 11.86 11.86 11.86 0.0M
2023-10-05 12.00 12.20 12.00 12.20 0.0M
2023-10-04 11.98 12.16 11.98 12.10 0.0M
2023-10-03 12.14 12.14 12.14 12.14 0.0M
2023-10-02 12.30 12.30 12.30 12.30 0.0M
2023-09-29 12.58 12.58 12.58 12.58 0.0M
2023-09-28 12.38 12.38 12.38 12.38 0.0M
2023-09-27 12.90 12.90 12.70 12.70 0.0M
2023-09-26 13.46 13.46 13.46 13.46 0.0M
2023-09-25 13.48 13.48 13.48 13.48 0.0M
2023-09-22 13.54 13.90 13.54 13.90 0.0M
2023-09-21 13.98 13.98 13.98 13.98 0.0M
2023-09-20 13.90 14.08 13.90 14.08 0.0M
2023-09-19 13.98 14.32 13.98 14.32 0.0M
2023-09-18 14.00 14.00 14.00 14.00 0.0M
2023-09-15 14.10 14.20 14.10 14.20 0.0M
2023-09-14 13.46 13.46 13.46 13.46 0.0M
2023-09-13 13.66 13.90 13.66 13.90 0.0M
2023-09-12 13.54 14.10 13.54 13.96 0.0M
2023-09-11 13.40 13.88 13.40 13.88 0.0M
2023-09-08 13.42 13.42 13.42 13.42 0.0M
2023-09-07 13.28 13.44 13.28 13.44 0.0M
2023-09-06 13.32 13.32 13.22 13.22 0.0M
2023-09-05 13.32 13.32 13.32 13.32 0.0M
2023-09-04 13.52 13.52 13.52 13.52 0.0M
2023-09-01 13.64 13.64 13.64 13.64 0.0M
2023-08-31 13.66 13.66 13.66 13.66 0.0M
2023-08-30 13.68 13.68 13.68 13.68 0.0M
2023-08-29 13.70 13.70 13.70 13.70 0.0M
2023-08-28 13.32 13.32 13.32 13.32 0.0M
2023-08-25 13.56 13.56 13.56 13.56 0.0M
2023-08-24 13.58 13.58 13.58 13.58 0.0M
2023-08-23 13.12 13.12 13.12 13.12 0.0M
2023-08-22 12.96 12.96 12.96 12.96 0.0M
2023-08-21 12.82 12.82 12.82 12.82 0.0M
2023-08-18 13.04 13.04 13.04 13.04 0.0M
2023-08-17 13.20 13.20 13.20 13.20 0.0M
2023-08-16 13.20 13.20 13.20 13.20 0.0M
2023-08-15 13.50 13.50 13.50 13.50 0.0M
2023-08-14 13.66 13.66 13.56 13.56 0.0M
2023-08-11 13.30 13.30 13.30 13.30 0.0M
2023-08-10 13.16 13.16 13.16 13.16 0.0M
2023-08-09 13.06 13.06 13.06 13.06 0.0M
2023-08-08 13.10 13.10 13.10 13.10 0.0M
2023-08-07 13.18 13.18 13.10 13.10 0.0M
2023-08-04 12.94 12.94 12.94 12.94 0.0M
2023-08-03 13.08 13.08 13.08 13.08 0.0M
2023-08-02 12.84 12.84 12.84 12.84 0.0M
2023-08-01 12.92 13.10 12.92 13.10 0.0M
2023-07-31 12.88 12.94 12.88 12.94 0.0M
2023-07-28 12.82 13.00 12.82 13.00 0.0M
2023-07-27 13.18 13.18 13.18 13.18 0.0M
2023-07-26 13.26 13.26 13.26 13.26 0.0M
2023-07-25 13.22 13.22 13.22 13.22 0.0M
2023-07-24 13.14 13.14 13.14 13.14 0.0M
2023-07-21 13.16 13.16 13.16 13.16 0.0M
2023-07-20 13.18 13.18 13.18 13.18 0.0M
2023-07-19 13.12 13.12 13.12 13.12 0.0M
2023-07-18 12.92 13.14 12.92 13.14 0.0M
2023-07-17 12.96 12.96 12.96 12.96 0.0M
2023-07-14 12.92 12.92 12.92 12.92 0.0M
2023-07-13 13.16 13.16 13.10 13.14 0.0M
2023-07-12 12.66 12.84 12.66 12.78 0.0M
2023-07-11 12.70 12.70 12.70 12.70 0.0M
2023-07-10 12.50 12.50 12.50 12.50 0.0M
2023-07-07 12.46 12.46 12.46 12.46 0.0M
2023-07-06 12.84 12.84 12.74 12.74 0.0M
2023-07-05 13.02 13.02 13.02 13.02 0.0M
2023-07-04 13.14 13.14 13.14 13.14 0.0M
2023-07-03 12.86 12.86 12.86 12.86 0.0M
2023-06-30 12.44 12.44 12.44 12.44 0.0M
2023-06-29 12.46 12.46 12.46 12.46 0.0M
2023-06-28 12.50 12.50 12.50 12.50 0.0M
2023-06-27 12.82 12.82 12.82 12.82 0.0M
2023-06-26 12.58 12.80 12.58 12.80 0.0M
2023-06-23 12.68 12.68 12.68 12.68 0.0M
2023-06-22 12.60 12.60 12.60 12.60 0.0M
2023-06-21 12.72 12.72 12.72 12.72 0.0M
2023-06-20 13.00 13.00 13.00 13.00 0.0M
2023-06-19 13.06 13.06 13.06 13.06 0.0M
2023-06-16 12.94 12.94 12.94 12.94 0.0M
2023-06-15 13.00 13.00 13.00 13.00 0.0M
2023-06-14 12.88 12.88 12.88 12.88 0.0M
2023-06-13 13.12 13.40 13.12 13.40 0.0M
2023-06-12 13.20 13.40 13.20 13.40 0.0M
2023-06-09 13.44 13.44 13.44 13.44 0.0M
2023-06-08 13.40 13.40 13.40 13.40 0.0M
2023-06-07 13.68 13.68 13.68 13.68 0.0M
2023-06-06 13.70 13.70 13.70 13.70 0.0M
2023-06-05 13.80 13.80 13.80 13.80 0.0M
2023-06-02 14.54 14.54 14.22 14.22 0.0M
2023-06-01 13.94 13.94 13.94 13.94 0.0M
2023-05-31 13.60 14.16 13.60 14.16 0.0M
2023-05-30 13.54 13.54 13.54 13.54 0.0M
2023-05-29 13.56 13.56 13.56 13.56 0.0M
2023-05-26 13.80 13.80 13.78 13.78 0.0M
2023-05-25 14.04 14.04 14.04 14.04 0.0M
2023-05-24 14.40 14.40 14.14 14.14 0.0M
2023-05-23 14.60 14.60 14.34 14.40 0.0M
2023-05-22 14.54 14.54 14.54 14.54 0.0M
2023-05-19 14.60 14.84 14.60 14.70 0.0M
2023-05-18 14.76 14.76 14.70 14.70 0.0M
2023-05-17 14.90 14.90 14.74 14.74 0.0M
2023-05-16 14.98 14.98 14.98 14.98 0.0M
2023-05-15 14.90 14.90 14.90 14.90 0.0M
2023-05-12 14.58 14.64 14.58 14.64 0.0M
2023-05-11 15.18 15.20 14.92 14.92 0.0M
2023-05-10 15.52 15.54 15.52 15.54 0.0M
2023-05-09 15.42 15.44 15.32 15.40 0.0M
2023-05-08 15.36 15.62 15.36 15.62 0.0M
2023-05-05 15.04 15.04 14.96 14.96 0.0M
2023-05-04 13.90 15.26 13.90 15.26 0.0M
2023-05-03 13.46 13.46 13.38 13.38 0.0M
2023-05-02 12.88 13.40 12.88 13.30 0.0M
2023-04-28 13.12 13.12 13.12 13.12 0.0M
2023-04-27 13.02 13.02 13.02 13.02 0.0M
2023-04-26 13.30 13.30 13.20 13.20 0.0M
2023-04-25 13.42 13.42 13.42 13.42 0.0M
2023-04-24 13.66 13.66 13.66 13.66 0.0M
2023-04-21 13.52 13.60 13.52 13.60 0.0M
2023-04-20 13.86 13.86 13.86 13.86 0.0M
2023-04-19 13.70 13.86 13.70 13.86 0.0M
2023-04-18 14.04 14.04 14.02 14.02 0.0M
2023-04-17 14.32 14.36 14.32 14.36 0.0M
2023-04-14 14.50 14.50 14.00 14.42 0.0M
2023-04-13 14.22 14.50 14.22 14.50 0.0M
2023-04-12 14.26 14.40 14.26 14.40 0.0M
2023-04-11 14.60 14.60 14.60 14.60 0.0M
2023-04-06 14.30 14.36 14.30 14.36 0.0M
2023-04-05 14.36 14.52 14.36 14.52 0.0M
2023-04-04 14.00 14.30 14.00 14.30 0.0M
2023-04-03 13.60 13.60 13.50 13.50 0.0M
2023-03-31 13.83 13.83 13.83 13.83 0.0M
2023-03-30 13.93 14.08 13.93 14.08 0.0M
2023-03-29 13.82 13.82 13.82 13.82 0.0M
2023-03-28 13.44 13.44 13.37 13.37 0.0M
2023-03-27 13.30 13.50 13.30 13.50 0.0M
2023-03-24 13.03 13.52 13.03 13.52 0.0M
2023-03-23 12.76 13.36 12.76 13.35 0.0M
2023-03-22 13.06 13.06 13.06 13.06 0.0M
2023-03-21 13.11 13.11 13.11 13.11 0.0M
2023-03-20 13.39 13.90 13.39 13.70 0.0M
2023-03-17 12.64 13.07 12.64 13.07 0.0M
2023-03-16 12.61 12.61 12.61 12.61 0.0M
2023-03-15 12.50 13.24 12.50 12.80 0.0M
2023-03-14 12.64 12.64 12.64 12.64 0.0M
2023-03-13 11.85 12.46 11.85 12.46 0.0M
2023-03-10 12.25 12.55 12.25 12.55 0.0M
2023-03-09 12.18 12.18 12.18 12.18 0.0M
2023-03-08 12.50 12.50 12.50 12.50 0.0M
2023-03-07 12.78 12.78 12.78 12.78 0.0M
2023-03-06 13.06 13.19 13.06 13.19 0.0M
2023-03-03 12.93 13.10 12.93 13.10 0.0M
2023-03-02 12.81 12.81 12.81 12.81 0.0M
2023-03-01 12.83 12.83 12.83 12.83 0.0M
2023-02-28 12.87 13.02 12.87 13.02 0.0M
2023-02-27 12.83 12.83 12.83 12.83 0.0M
2023-02-24 12.75 12.79 12.75 12.79 0.0M
2023-02-23 12.85 13.25 12.85 13.25 0.0M
2023-02-22 12.77 12.77 12.77 12.77 0.0M
2023-02-21 13.07 13.10 13.07 13.10 0.0M
2023-02-20 13.05 13.22 13.05 13.22 0.0M
2023-02-17 13.04 13.12 13.04 13.07 0.0M
2023-02-16 12.99 12.99 12.98 12.98 0.0M
2023-02-15 13.29 13.29 13.10 13.10 0.0M
2023-02-14 13.22 13.35 13.19 13.35 0.0M
2023-02-13 13.77 13.77 13.08 13.27 0.0M
2023-02-10 14.62 14.76 13.57 13.57 0.0M
2023-02-09 14.86 14.86 14.86 14.86 0.0M
2023-02-08 15.01 15.10 15.00 15.00 0.0M
2023-02-07 14.76 14.76 14.76 14.76 0.0M
2023-02-06 14.91 15.05 14.91 15.00 0.0M
2023-02-03 15.47 15.47 15.47 15.47 0.0M
2023-02-02 15.75 15.94 15.75 15.94 0.0M
2023-02-01 15.46 15.56 15.45 15.45 0.0M
2023-01-31 15.52 15.52 15.52 15.52 0.0M
2023-01-30 15.90 15.90 15.80 15.85 0.0M
2023-01-27 15.58 15.58 15.58 15.58 0.0M
2023-01-26 15.82 15.82 15.59 15.59 0.0M
2023-01-25 15.79 15.90 15.79 15.90 0.0M
2023-01-24 15.65 15.65 15.65 15.65 0.0M
2023-01-23 15.52 15.61 15.44 15.44 0.0M
2023-01-20 15.26 15.26 15.26 15.26 0.0M
2023-01-19 15.22 15.22 15.22 15.22 0.0M
2023-01-18 15.98 15.98 15.91 15.91 0.0M
2023-01-17 15.81 15.81 15.81 15.81 0.0M
2023-01-16 15.89 16.02 15.89 16.02 0.0M
2023-01-13 15.86 15.86 15.86 15.86 0.0M
2023-01-12 15.70 15.85 15.70 15.85 0.0M
2023-01-11 15.78 15.78 15.78 15.78 0.0M
2023-01-10 15.52 15.62 15.52 15.62 0.0M
2023-01-09 16.04 16.30 16.04 16.30 0.0M
2023-01-06 15.82 16.25 15.82 16.25 0.0M
2023-01-05 15.73 15.73 15.60 15.65 0.0M
2023-01-04 15.27 15.80 15.27 15.60 0.0M
2023-01-03 14.80 14.80 14.80 14.80 0.0M
2023-01-02 14.56 14.79 14.56 14.79 0.0M