SSR Mining

SSRM
🏛️ Deutschland →
20.84
Letzte Aktualisierung: 2025-09-29
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
2021-12-30 15.10 15.14 15.10 15.10 0.0M
2021-12-29 15.51 15.58 15.11 15.37 0.0M
2021-12-28 15.54 15.63 15.46 15.57 0.0M
2021-12-27 15.54 15.72 15.48 15.52 0.0M
2021-12-23 15.52 15.75 15.52 15.66 0.0M
2021-12-22 15.36 15.48 15.27 15.33 0.0M
2021-12-21 15.04 15.40 15.04 15.40 0.0M
2021-12-20 15.21 15.21 14.68 14.91 0.0M
2021-12-17 15.11 15.26 15.07 15.07 0.0M
2021-12-16 14.28 15.03 14.28 15.03 0.0M
2021-12-15 14.44 14.46 14.11 14.11 0.0M
2021-12-14 14.76 14.84 14.46 14.57 0.0M
2021-12-13 14.88 15.05 14.85 14.85 0.0M
2021-12-10 15.01 15.11 14.90 14.90 0.0M
2021-12-09 15.35 15.42 15.03 15.03 0.0M
2021-12-08 15.62 15.62 15.36 15.36 0.0M
2021-12-07 15.44 15.88 15.36 15.69 0.0M
2021-12-06 15.12 15.38 14.60 15.31 0.0M
2021-12-03 15.20 15.36 15.06 15.11 0.0M
2021-12-02 15.69 15.69 15.12 15.12 0.0M
2021-12-01 16.05 16.15 15.91 15.91 0.0M
2021-11-30 15.93 16.15 15.82 15.88 0.0M
2021-11-29 16.05 16.06 15.70 16.04 0.0M
2021-11-26 16.22 16.31 15.78 15.79 0.0M
2021-11-25 16.46 16.46 16.23 16.24 0.0M
2021-11-24 16.37 16.45 16.29 16.39 0.0M
2021-11-23 16.80 16.86 16.13 16.25 0.0M
2021-11-22 17.24 17.24 16.85 17.01 0.0M
2021-11-19 17.42 17.53 17.24 17.27 0.0M
2021-11-18 17.31 17.39 17.20 17.24 0.0M
2021-11-17 17.26 17.55 17.26 17.44 0.0M
2021-11-16 17.36 17.59 17.18 17.18 0.0M
2021-11-15 16.88 17.21 16.88 17.19 0.0M
2021-11-12 16.89 17.03 16.30 17.03 0.0M
2021-11-11 16.20 16.96 16.18 16.96 0.0M
2021-11-10 15.11 16.00 15.02 16.00 0.0M
2021-11-09 14.83 15.16 14.82 15.02 0.0M
2021-11-08 15.04 15.12 14.98 14.98 0.0M
2021-11-05 14.66 14.90 14.65 14.90 0.0M
2021-11-04 14.64 15.01 14.64 14.71 0.0M
2021-11-03 13.38 14.65 13.38 14.65 0.0M
2021-11-02 13.36 13.43 13.32 13.33 0.0M
2021-11-01 13.56 13.79 13.54 13.58 0.0M
2021-10-29 13.83 13.94 13.66 13.67 0.0M
2021-10-28 14.18 14.19 13.96 13.97 0.0M
2021-10-27 13.87 14.28 13.87 14.28 0.0M
2021-10-26 14.09 14.09 14.00 14.01 0.0M
2021-10-25 14.00 14.32 14.00 14.20 0.0M
2021-10-22 13.62 13.92 13.62 13.92 0.0M
2021-10-21 13.77 13.77 13.57 13.62 0.0M
2021-10-20 13.70 13.89 13.69 13.83 0.0M
2021-10-19 13.69 13.84 13.59 13.59 0.0M
2021-10-18 13.70 13.70 13.59 13.65 0.0M
2021-10-15 13.78 13.85 13.64 13.73 0.0M
2021-10-14 13.46 13.96 13.46 13.87 0.0M
2021-10-13 13.19 13.60 13.18 13.54 0.0M
2021-10-12 12.95 13.16 12.95 13.12 0.0M
2021-10-11 13.03 13.12 12.95 12.95 0.0M
2021-10-08 12.84 13.07 12.84 13.06 0.0M
2021-10-07 12.96 13.04 12.91 12.91 0.0M
2021-10-06 12.58 12.87 12.51 12.84 0.0M
2021-10-05 12.52 12.66 12.37 12.55 0.0M
2021-10-04 12.47 12.71 12.36 12.63 0.0M
2021-10-01 12.40 12.57 12.40 12.45 0.0M
2021-09-30 12.20 12.60 12.20 12.54 0.0M
2021-09-29 12.35 12.55 12.22 12.22 0.0M
2021-09-28 12.40 12.49 12.16 12.49 0.0M
2021-09-27 12.57 12.63 12.55 12.57 0.0M
2021-09-24 12.52 12.59 12.43 12.48 0.0M
2021-09-23 12.82 12.93 12.50 12.50 0.0M
2021-09-22 12.94 13.12 12.81 13.04 0.0M
2021-09-21 12.84 13.04 12.82 12.97 0.0M
2021-09-20 12.92 12.95 12.73 12.73 0.0M
2021-09-17 12.75 12.85 12.67 12.72 0.0M
2021-09-16 13.28 13.30 12.68 12.71 0.0M
2021-09-15 13.50 13.63 13.41 13.44 0.0M
2021-09-14 13.30 13.63 13.19 13.56 0.0M
2021-09-13 13.00 13.56 13.00 13.56 0.0M
2021-09-10 13.41 13.42 13.14 13.14 0.0M
2021-09-09 13.61 13.76 13.40 13.42 0.0M
2021-09-08 13.55 13.72 13.55 13.72 0.0M
2021-09-07 14.10 14.10 13.72 13.72 0.0M
2021-09-06 14.13 14.13 14.10 14.10 0.0M
2021-09-03 13.82 14.22 13.82 14.14 0.0M
2021-09-02 13.80 13.93 13.79 13.82 0.0M
2021-09-01 14.12 14.12 13.95 14.01 0.0M
2021-08-31 13.78 13.92 13.69 13.92 0.0M
2021-08-30 13.91 14.02 13.77 13.78 0.0M
2021-08-27 13.46 13.88 13.37 13.88 0.0M
2021-08-26 13.37 13.47 13.36 13.41 0.0M
2021-08-25 13.61 13.86 13.37 13.46 0.0M
2021-08-24 13.62 13.76 13.61 13.70 0.0M
2021-08-23 13.15 13.72 13.15 13.71 0.0M
2021-08-20 13.04 13.18 13.00 13.17 0.0M
2021-08-19 13.20 13.37 13.20 13.25 0.0M
2021-08-18 13.71 13.72 13.33 13.43 0.0M
2021-08-17 13.76 13.83 13.73 13.78 0.0M
2021-08-16 13.65 13.87 13.60 13.68 0.0M
2021-08-13 13.31 13.72 13.31 13.70 0.0M
2021-08-12 13.55 13.72 13.28 13.28 0.0M
2021-08-11 13.26 13.74 13.26 13.74 0.0M
2021-08-10 13.47 13.53 13.28 13.33 0.0M
2021-08-09 13.70 13.85 13.46 13.46 0.0M
2021-08-06 14.26 14.35 13.69 14.10 0.0M
2021-08-05 14.28 14.45 14.16 14.39 0.0M
2021-08-04 13.90 14.58 13.90 14.58 0.0M
2021-08-03 13.48 13.75 13.47 13.75 0.0M
2021-08-02 13.65 13.66 13.60 13.61 0.0M
2021-07-30 13.54 13.62 13.50 13.55 0.0M
2021-07-29 13.53 13.72 13.50 13.71 0.0M
2021-07-28 13.19 13.28 13.16 13.22 0.0M
2021-07-27 13.22 13.22 13.01 13.13 0.0M
2021-07-26 12.98 13.33 12.85 13.21 0.0M
2021-07-23 13.06 13.35 12.92 12.92 0.0M
2021-07-22 13.23 13.30 12.99 13.20 0.0M
2021-07-21 13.22 13.31 13.01 13.31 0.0M
2021-07-20 13.12 13.48 13.12 13.22 0.0M
2021-07-19 13.49 13.55 13.00 13.00 0.0M
2021-07-16 13.91 13.91 13.61 13.61 0.0M
2021-07-15 13.75 13.95 13.70 13.88 0.0M
2021-07-14 13.78 13.89 13.66 13.66 0.0M
2021-07-13 13.33 13.98 13.16 13.85 0.0M
2021-07-12 13.45 13.55 13.33 13.47 0.0M
2021-07-09 13.19 13.66 13.18 13.66 0.0M
2021-07-08 13.56 13.74 13.20 13.24 0.0M
2021-07-07 13.53 13.63 13.50 13.55 0.0M
2021-07-06 13.60 13.81 13.59 13.81 0.0M
2021-07-05 13.39 13.61 13.36 13.49 0.0M
2021-07-02 13.03 13.36 13.03 13.33 0.0M
2021-07-01 13.14 13.27 12.98 13.12 0.0M
2021-06-30 12.80 13.16 12.75 13.16 0.0M
2021-06-29 12.90 12.91 12.71 12.86 0.0M
2021-06-28 13.09 13.11 12.88 12.88 0.0M
2021-06-25 13.26 13.51 13.02 13.12 0.0M
2021-06-24 13.17 13.34 13.16 13.19 0.0M
2021-06-23 13.35 13.54 13.32 13.35 0.0M
2021-06-22 13.20 13.55 13.19 13.29 0.0M
2021-06-21 13.17 13.51 13.17 13.30 0.0M
2021-06-18 13.59 13.98 13.44 13.44 0.0M
2021-06-17 14.20 14.25 13.60 13.62 0.0M
2021-06-16 14.37 14.54 14.13 14.53 0.0M
2021-06-15 14.50 14.54 14.33 14.33 0.0M
2021-06-14 14.62 14.77 14.34 14.70 0.0M
2021-06-11 14.85 15.16 14.67 14.67 0.0M
2021-06-10 14.28 14.71 14.21 14.68 0.0M
2021-06-09 14.30 14.54 14.17 14.44 0.0M
2021-06-08 14.51 14.56 14.31 14.31 0.0M
2021-06-07 14.48 14.63 14.45 14.63 0.0M
2021-06-04 14.43 14.86 14.43 14.70 0.0M
2021-06-03 15.00 15.05 14.51 14.53 0.0M
2021-06-02 15.13 15.34 15.03 15.11 0.0M
2021-06-01 15.21 15.37 15.12 15.21 0.0M
2021-05-31 15.17 15.21 14.97 15.05 0.0M
2021-05-28 15.03 15.32 15.02 15.20 0.0M
2021-05-27 14.98 15.09 14.87 15.09 0.0M
2021-05-26 15.16 15.33 15.03 15.13 0.0M
2021-05-25 15.04 15.19 14.96 15.13 0.0M
2021-05-21 15.12 15.34 15.10 15.16 0.0M
2021-05-20 15.09 15.32 14.93 15.22 0.0M
2021-05-19 14.99 15.43 14.58 15.43 0.0M
2021-05-18 15.25 15.28 14.76 14.91 0.0M
2021-05-17 14.42 15.05 14.21 14.97 0.0M
2021-05-14 13.65 14.14 13.65 14.14 0.0M
2021-05-13 13.64 13.91 13.62 13.91 0.0M
2021-05-12 13.81 14.15 13.65 14.05 0.0M
2021-05-11 13.86 13.96 13.52 13.80 0.0M
2021-05-10 14.50 14.70 13.96 14.01 0.0M
2021-05-07 14.26 14.55 14.12 14.32 0.0M
2021-05-06 13.35 14.61 13.35 14.61 0.0M
2021-05-05 13.30 13.51 13.17 13.28 0.0M
2021-05-04 13.66 13.77 13.34 13.37 0.0M
2021-05-03 13.07 13.81 13.07 13.71 0.0M
2021-04-30 13.01 13.32 13.01 13.30 0.0M
2021-04-29 13.44 13.52 13.04 13.05 0.0M
2021-04-28 13.16 13.32 13.16 13.30 0.0M
2021-04-27 13.35 13.63 13.35 13.41 0.0M
2021-04-26 13.54 13.66 13.38 13.50 0.0M
2021-04-23 13.73 13.84 13.51 13.58 0.0M
2021-04-22 13.95 14.11 13.72 13.89 0.0M
2021-04-21 13.67 14.10 13.66 14.02 0.0M
2021-04-20 13.31 13.47 13.26 13.47 0.0M
2021-04-19 13.44 13.71 13.27 13.27 0.0M
2021-04-16 13.32 13.67 13.31 13.44 0.0M
2021-04-15 12.79 13.60 12.79 13.46 0.0M
2021-04-14 13.06 13.13 12.79 12.79 0.0M
2021-04-13 12.73 13.12 12.71 13.11 0.0M
2021-04-12 13.01 13.16 12.72 12.76 0.0M
2021-04-09 13.07 13.21 12.75 13.14 0.0M
2021-04-08 12.76 13.12 12.76 13.05 0.0M
2021-04-07 12.94 13.25 12.76 12.78 0.0M
2021-04-06 12.87 13.31 12.77 13.15 0.0M
2021-04-01 12.04 12.76 12.01 12.76 0.0M
2021-03-31 11.67 12.34 11.67 12.31 0.0M
2021-03-30 12.24 12.25 11.74 11.81 0.0M
2021-03-29 12.15 12.16 11.91 12.06 0.0M
2021-03-26 12.04 12.16 11.91 12.07 0.0M
2021-03-25 11.91 12.01 11.91 11.91 0.0M
2021-03-24 12.27 12.34 12.07 12.08 0.0M
2021-03-23 12.56 12.83 12.27 12.27 0.0M
2021-03-22 12.57 12.86 12.57 12.74 0.0M
2021-03-19 12.98 13.13 12.81 12.81 0.0M
2021-03-18 13.08 13.15 12.81 13.15 0.0M
2021-03-17 12.71 12.91 12.68 12.91 0.0M
2021-03-16 12.81 13.01 12.76 12.86 0.0M
2021-03-15 12.67 12.90 12.67 12.85 0.0M
2021-03-12 12.31 12.61 12.31 12.61 0.0M
2021-03-11 12.31 12.51 12.31 12.47 0.0M
2021-03-10 12.56 12.56 12.29 12.33 0.0M
2021-03-09 12.36 12.90 12.34 12.53 0.0M
2021-03-08 12.46 12.47 12.28 12.31 0.0M
2021-03-05 11.97 12.25 11.86 12.22 0.0M
2021-03-04 11.56 12.00 11.50 11.86 0.0M
2021-03-03 12.07 12.09 11.61 11.69 0.0M
2021-03-02 11.43 12.05 11.41 12.05 0.0M
2021-03-01 12.31 12.31 11.56 11.56 0.0M
2021-02-26 11.90 12.17 11.57 11.76 0.0M
2021-02-25 12.71 12.71 12.71 12.71 0.0M
2021-02-24 12.63 12.63 12.63 12.63 0.0M
2021-02-23 12.81 12.90 12.49 12.49 0.0M
2021-02-22 12.52 12.52 12.48 12.48 0.0M
2021-02-19 12.24 12.60 12.06 12.31 0.0M
2021-02-18 12.55 12.81 12.55 12.56 0.0M
2021-02-17 13.56 13.65 12.60 12.60 0.0M
2021-02-16 14.04 14.04 13.50 13.58 0.0M
2021-02-15 13.60 13.93 13.60 13.93 0.0M
2021-02-12 13.75 13.75 13.43 13.65 0.0M
2021-02-11 14.00 14.10 13.85 13.87 0.0M
2021-02-10 14.20 14.30 13.94 14.03 0.0M
2021-02-09 14.22 14.57 13.99 14.09 0.0M
2021-02-08 14.33 14.47 14.29 14.37 0.0M
2021-02-05 14.20 14.37 14.00 14.24 0.0M
2021-02-04 14.11 14.25 14.00 14.17 0.0M
2021-02-03 14.27 14.51 14.10 14.34 0.0M
2021-02-02 15.14 15.14 14.20 14.21 0.0M
2021-02-01 16.80 16.80 14.58 14.66 0.0M
2021-01-29 14.22 15.16 14.22 14.45 0.0M
2021-01-28 13.59 14.93 13.40 14.19 0.0M
2021-01-27 14.07 14.10 13.58 13.87 0.0M
2021-01-26 14.03 14.18 14.00 14.00 0.0M
2021-01-25 14.39 14.47 14.06 14.06 0.0M
2021-01-22 14.20 14.48 14.01 14.38 0.0M
2021-01-21 14.85 14.85 14.27 14.41 0.0M
2021-01-20 14.20 14.80 13.79 14.80 0.0M
2021-01-19 14.09 14.20 13.78 13.85 0.0M
2021-01-18 14.23 14.35 13.95 13.95 0.0M
2021-01-15 14.70 14.87 14.31 14.33 0.0M
2021-01-14 14.70 14.98 14.70 14.82 0.0M
2021-01-13 14.80 15.06 14.80 14.80 0.0M
2021-01-12 15.30 15.37 14.55 14.70 0.0M
2021-01-11 15.59 15.60 15.12 15.12 0.0M
2021-01-08 16.10 16.29 15.27 15.27 0.0M
2021-01-07 16.74 16.75 16.46 16.50 0.0M
2021-01-06 17.12 17.20 16.42 16.45 0.0M
2021-01-05 17.42 17.70 17.21 17.30 0.0M
2021-01-04 16.59 17.28 16.19 17.24 0.0M