SSR Mining Inc
WKN: A2DVLE / ISIN: CA7847301032Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 02.07.09 | 18,48 | 18,94 | 18,32 | 18,79 | 669600 |
| 01.07.09 | 19,09 | 19,59 | 19,00 | 19,07 | 659100 |
| 30.06.09 | 19,33 | 19,39 | 18,52 | 18,78 | 582700 |
| 29.06.09 | 19,54 | 19,67 | 18,97 | 19,16 | 693400 |
| 26.06.09 | 20,02 | 20,20 | 19,21 | 19,52 | 927900 |
| 25.06.09 | 18,82 | 19,68 | 18,75 | 19,65 | 898000 |
| 24.06.09 | 18,58 | 19,13 | 18,45 | 18,65 | 1032600 |
| 23.06.09 | 17,43 | 18,23 | 17,07 | 17,99 | 1137600 |
| 22.06.09 | 18,34 | 18,35 | 17,42 | 17,56 | 1452300 |
| 19.06.09 | 18,36 | 19,25 | 18,36 | 18,92 | 2442600 |
| 18.06.09 | 19,10 | 19,20 | 18,05 | 18,13 | 1825200 |
| 17.06.09 | 19,50 | 19,59 | 18,86 | 19,22 | 1064200 |
| 16.06.09 | 20,46 | 20,82 | 19,28 | 19,62 | 1023900 |
| 15.06.09 | 21,51 | 21,51 | 19,77 | 19,92 | 1317200 |
| 12.06.09 | 22,00 | 22,33 | 21,40 | 21,95 | 604300 |
| 11.06.09 | 22,75 | 23,40 | 22,11 | 22,81 | 749100 |
| 10.06.09 | 23,04 | 23,05 | 22,31 | 22,75 | 867100 |
| 09.06.09 | 22,47 | 22,80 | 21,96 | 22,59 | 920600 |
| 08.06.09 | 21,80 | 22,16 | 20,55 | 22,13 | 1851700 |
| 05.06.09 | 23,19 | 24,21 | 22,15 | 22,36 | 1281200 |
| 04.06.09 | 23,47 | 24,22 | 23,20 | 23,97 | 921000 |
| 03.06.09 | 24,45 | 24,45 | 22,45 | 23,04 | 1705900 |
| 02.06.09 | 24,52 | 25,18 | 24,12 | 24,67 | 1307000 |
| 01.06.09 | 24,25 | 25,60 | 24,04 | 24,30 | 1967900 |
| 29.05.09 | 24,09 | 24,66 | 23,54 | 23,86 | 1598100 |
