25,450$
2,41%
Echtzeit-Aktienkurs Kinross Gold Corp.
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 24,98 | 25,58 | 24,96 | 25,45 | 2,41% | 24.355.608,00 |
| 30.09.2025 | 24,07 | 25,01 | 24,03 | 24,85 | 1,97% | 29.833.373,00 |
| 29.09.2025 | 24,68 | 24,88 | 24,32 | 24,37 | 1,08% | 25.839.544,00 |
| 26.09.2025 | 23,71 | 24,12 | 23,60 | 24,11 | 1,99% | 22.793.622,00 |
| 25.09.2025 | 23,43 | 23,82 | 23,21 | 23,64 | 1,42% | 24.641.006,00 |
| 24.09.2025 | 24,55 | 24,59 | 23,28 | 23,31 | -4,78% | 21.258.556,00 |
| 23.09.2025 | 24,51 | 24,91 | 24,30 | 24,48 | 1,03% | 18.833.035,00 |
| 22.09.2025 | 24,00 | 24,29 | 23,53 | 24,23 | 3,15% | 21.961.092,00 |
| 19.09.2025 | 22,50 | 23,64 | 22,41 | 23,49 | 5,53% | 26.712.042,00 |
| 18.09.2025 | 22,29 | 22,35 | 21,94 | 22,26 | -0,89% | 13.550.497,00 |
| 17.09.2025 | 22,42 | 22,82 | 22,28 | 22,46 | -1,23% | 12.941.665,00 |
| 16.09.2025 | 23,31 | 23,37 | 22,71 | 22,74 | -2,24% | 11.654.548,00 |
| 15.09.2025 | 23,25 | 23,42 | 23,01 | 23,26 | -0,09% | 12.696.896,00 |
| 12.09.2025 | 23,43 | 23,65 | 23,19 | 23,28 | 0,09% | 11.692.158,00 |
| 11.09.2025 | 22,81 | 23,30 | 22,73 | 23,26 | 1,39% | 12.281.053,00 |
| 10.09.2025 | 22,55 | 22,99 | 22,55 | 22,94 | 2,55% | 15.158.715,00 |
| 09.09.2025 | 22,70 | 22,85 | 22,22 | 22,37 | -0,71% | 15.011.663,00 |
| 08.09.2025 | 22,50 | 22,70 | 22,28 | 22,53 | 1,90% | 18.082.992,00 |
| 05.09.2025 | 21,85 | 22,22 | 21,61 | 22,11 | 2,89% | 17.451.407,00 |
| 04.09.2025 | 21,58 | 22,03 | 21,49 | 21,49 | -1,51% | 16.445.191,00 |
| 03.09.2025 | 21,67 | 21,97 | 21,52 | 21,82 | 1,68% | 20.783.232,00 |
| 02.09.2025 | 21,34 | 21,51 | 20,83 | 21,46 | 2,68% | 31.441.600,00 |
| 29.08.2025 | 20,19 | 20,97 | 20,19 | 20,90 | 3,36% | 18.169.216,00 |
| 28.08.2025 | 20,22 | 20,40 | 20,07 | 20,22 | 0,05% | 11.613.365,00 |
| 27.08.2025 | 20,12 | 20,24 | 19,87 | 20,21 | -0,10% | 11.746.370,00 |
| 26.08.2025 | 19,81 | 20,26 | 19,77 | 20,23 | 2,59% | 13.585.167,00 |
| 25.08.2025 | 19,66 | 19,82 | 19,62 | 19,72 | 0,61% | 13.328.574,00 |
| 22.08.2025 | 19,31 | 19,81 | 19,19 | 19,60 | 0,46% | 12.832.180,00 |
| 21.08.2025 | 19,09 | 19,55 | 19,07 | 19,51 | 2,25% | 15.832.515,00 |
| 20.08.2025 | 18,89 | 19,14 | 18,74 | 19,08 | 2,03% | 18.115.731,00 |
| 19.08.2025 | 19,27 | 19,30 | 18,65 | 18,70 | -3,51% | 16.224.318,00 |
| 18.08.2025 | 19,43 | 19,52 | 19,16 | 19,38 | 0,26% | 16.549.822,00 |
| 15.08.2025 | 18,95 | 19,40 | 18,74 | 19,33 | 2,33% | 17.964.399,00 |
| 14.08.2025 | 19,01 | 19,20 | 18,83 | 18,89 | -0,84% | 13.953.861,00 |
| 13.08.2025 | 19,43 | 19,45 | 18,96 | 19,05 | -1,45% | 20.737.797,00 |
| 12.08.2025 | 19,17 | 19,38 | 18,93 | 19,33 | 1,15% | 19.488.929,00 |
| 11.08.2025 | 18,55 | 19,23 | 18,45 | 19,11 | 0,68% | 17.376.884,00 |
| 08.08.2025 | 18,96 | 19,25 | 18,84 | 18,98 | 1,12% | 17.108.239,00 |
| 07.08.2025 | 18,95 | 19,05 | 18,72 | 18,77 | 0,32% | 16.813.798,00 |
| 06.08.2025 | 18,20 | 18,74 | 18,09 | 18,71 | 3,03% | 22.698.072,00 |
| 05.08.2025 | 17,00 | 18,19 | 16,98 | 18,16 | 5,21% | 27.897.588,00 |
| 04.08.2025 | 16,42 | 17,29 | 16,35 | 17,26 | 6,48% | 15.088.665,00 |
| 01.08.2025 | 16,37 | 16,47 | 15,93 | 16,21 | 1,31% | 18.906.075,00 |
| 31.07.2025 | 15,91 | 16,42 | 15,78 | 16,00 | 3,76% | 22.392.834,00 |
| 30.07.2025 | 15,88 | 16,00 | 15,37 | 15,42 | -3,69% | 26.457.221,00 |
| 29.07.2025 | 15,73 | 16,04 | 15,64 | 16,01 | 1,91% | 18.251.830,00 |
| 28.07.2025 | 15,99 | 16,00 | 15,48 | 15,71 | -2,36% | 17.379.744,00 |
| 25.07.2025 | 15,69 | 16,15 | 15,69 | 16,09 | 1,58% | 27.717.074,00 |
| 24.07.2025 | 15,97 | 16,16 | 15,75 | 15,84 | -2,04% | 14.477.727,00 |
| 23.07.2025 | 16,35 | 16,51 | 16,11 | 16,17 | -1,40% | 19.042.730,00 |
| 22.07.2025 | 16,04 | 16,52 | 15,92 | 16,40 | 3,02% | 21.838.402,00 |
| 21.07.2025 | 15,61 | 16,19 | 15,56 | 15,92 | 3,85% | 15.749.683,00 |
| 18.07.2025 | 15,56 | 15,59 | 15,29 | 15,33 | -0,65% | 13.986.124,00 |
| 17.07.2025 | 15,32 | 15,50 | 15,10 | 15,43 | -0,84% | 13.296.375,00 |
| 16.07.2025 | 15,47 | 15,68 | 15,26 | 15,56 | 0,97% | 13.839.282,00 |
| 15.07.2025 | 15,63 | 15,65 | 15,12 | 15,41 | -1,15% | 14.313.541,00 |
| 14.07.2025 | 15,50 | 15,83 | 15,47 | 15,59 | 0,26% | 12.340.319,00 |
| 11.07.2025 | 15,47 | 15,63 | 15,36 | 15,55 | 1,37% | 14.295.850,00 |
| 10.07.2025 | 15,40 | 15,43 | 15,04 | 15,34 | 0,13% | 11.770.234,00 |
| 09.07.2025 | 15,22 | 15,40 | 15,05 | 15,32 | 0,86% | 13.301.736,00 |
| 08.07.2025 | 16,07 | 16,10 | 15,09 | 15,19 | -5,36% | 22.729.177,00 |
| 07.07.2025 | 15,65 | 16,09 | 15,51 | 16,05 | 1,20% | 13.557.508,00 |
| 03.07.2025 | 15,51 | 15,92 | 15,43 | 15,86 | 1,86% | 12.114.985,00 |
| 02.07.2025 | 15,57 | 15,71 | 15,40 | 15,57 | 0,26% | 14.668.805,00 |
| 01.07.2025 | 15,88 | 15,95 | 15,46 | 15,53 | -0,64% | 13.887.481,00 |
| 30.06.2025 | 14,92 | 15,64 | 14,87 | 15,63 | 5,11% | 19.518.398,00 |
| 27.06.2025 | 15,30 | 15,37 | 14,71 | 14,87 | -6,18% | 26.433.325,00 |
| 26.06.2025 | 15,50 | 15,86 | 15,48 | 15,85 | 3,53% | 21.630.284,00 |
| 25.06.2025 | 15,26 | 15,46 | 15,18 | 15,31 | 0,00% | 11.692.632,00 |
| 24.06.2025 | 15,29 | 15,44 | 15,00 | 15,31 | -2,48% | 20.899.232,00 |
| 23.06.2025 | 15,47 | 16,04 | 15,46 | 15,70 | 1,42% | 14.494.166,00 |
| 20.06.2025 | 15,33 | 15,65 | 15,29 | 15,48 | -0,26% | 22.716.392,00 |
| 18.06.2025 | 15,58 | 15,79 | 15,47 | 15,52 | -0,58% | 22.056.842,00 |
| 17.06.2025 | 15,61 | 15,69 | 15,43 | 15,61 | 0,19% | 23.007.315,00 |
| 16.06.2025 | 15,69 | 15,83 | 15,51 | 15,58 | -1,33% | 23.335.222,00 |
| 13.06.2025 | 15,80 | 15,88 | 15,56 | 15,79 | 1,67% | 21.034.633,00 |
| 12.06.2025 | 15,49 | 15,72 | 15,42 | 15,53 | 1,77% | 22.608.472,00 |
| 11.06.2025 | 14,93 | 15,27 | 14,83 | 15,26 | 3,04% | 22.676.518,00 |
| 10.06.2025 | 15,13 | 15,20 | 14,71 | 14,81 | -1,79% | 18.545.506,00 |
| 09.06.2025 | 15,10 | 15,22 | 14,87 | 15,08 | -0,07% | 18.910.137,00 |
| 06.06.2025 | 15,46 | 15,57 | 15,02 | 15,09 | -2,39% | 21.853.895,00 |
| 05.06.2025 | 15,73 | 15,96 | 15,28 | 15,46 | -0,06% | 22.836.713,00 |
| 04.06.2025 | 15,60 | 15,66 | 15,43 | 15,47 | -0,32% | 16.958.329,00 |
| 03.06.2025 | 15,50 | 15,58 | 15,32 | 15,52 | -1,21% | 29.164.484,00 |
| 02.06.2025 | 15,11 | 15,82 | 15,10 | 15,71 | 6,51% | 25.266.273,00 |
| 30.05.2025 | 14,61 | 14,84 | 14,49 | 14,75 | 0,68% | 16.390.787,00 |
| 29.05.2025 | 14,81 | 14,92 | 14,64 | 14,65 | -0,95% | 18.322.608,00 |
| 28.05.2025 | 14,59 | 14,81 | 14,55 | 14,79 | 1,93% | 20.715.568,00 |
| 27.05.2025 | 14,35 | 14,80 | 14,35 | 14,51 | -1,36% | 24.952.245,00 |
| 23.05.2025 | 14,84 | 14,91 | 14,62 | 14,71 | 1,59% | 16.997.579,00 |
| 22.05.2025 | 14,59 | 14,65 | 14,33 | 14,48 | -1,09% | 17.712.962,00 |
| 21.05.2025 | 14,54 | 14,73 | 14,43 | 14,64 | 1,88% | 23.133.551,00 |
| 20.05.2025 | 13,96 | 14,38 | 13,95 | 14,37 | 2,94% | 26.652.591,00 |
| 19.05.2025 | 13,92 | 14,00 | 13,66 | 13,96 | 1,82% | 13.818.672,00 |
| 16.05.2025 | 13,44 | 13,74 | 13,34 | 13,71 | -0,29% | 17.133.154,00 |
| 15.05.2025 | 13,62 | 13,76 | 13,52 | 13,75 | 1,93% | 18.954.180,00 |
| 14.05.2025 | 13,45 | 13,53 | 13,28 | 13,49 | -1,96% | 21.822.975,00 |
| 13.05.2025 | 13,76 | 13,89 | 13,66 | 13,76 | 0,44% | 19.591.393,00 |
| 12.05.2025 | 14,29 | 14,37 | 13,58 | 13,70 | -9,03% | 27.833.363,00 |
| 09.05.2025 | 14,97 | 15,07 | 14,65 | 15,06 | 1,96% | 19.017.681,00 |