16,090$
1,58%
Echtzeit-Aktienkurs Kinross Gold Corp.
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 15,50 | 15,55 | 14,74 | 14,77 | -5,38% | 22.494.980,00 |
| 07.05.2025 | 14,87 | 15,96 | 14,76 | 15,61 | 2,70% | 30.751.222,00 |
| 06.05.2025 | 14,85 | 15,25 | 14,76 | 15,20 | 4,76% | 27.747.449,00 |
| 05.05.2025 | 14,52 | 14,55 | 14,15 | 14,51 | 3,13% | 20.634.275,00 |
| 02.05.2025 | 14,41 | 14,45 | 13,87 | 14,07 | -0,99% | 14.872.608,00 |
| 01.05.2025 | 14,37 | 14,38 | 13,96 | 14,21 | -3,73% | 22.557.540,00 |
| 30.04.2025 | 14,47 | 14,81 | 14,41 | 14,76 | 1,17% | 18.094.771,00 |
| 29.04.2025 | 14,59 | 14,76 | 14,46 | 14,59 | -1,29% | 13.843.446,00 |
| 28.04.2025 | 14,50 | 14,80 | 14,37 | 14,78 | 2,00% | 20.193.311,00 |
| 25.04.2025 | 14,24 | 14,55 | 14,19 | 14,49 | -1,23% | 15.284.848,00 |
| 24.04.2025 | 14,54 | 14,67 | 14,17 | 14,67 | 2,23% | 18.664.066,00 |
| 23.04.2025 | 13,89 | 14,42 | 13,72 | 14,35 | -2,58% | 36.031.467,00 |
| 22.04.2025 | 15,06 | 15,17 | 14,02 | 14,73 | -1,34% | 21.232.201,00 |
| 21.04.2025 | 15,20 | 15,46 | 14,77 | 14,93 | 0,88% | 19.775.904,00 |
| 17.04.2025 | 14,90 | 15,00 | 14,66 | 14,80 | -1,53% | 19.611.485,00 |
| 16.04.2025 | 15,24 | 15,34 | 14,73 | 15,03 | 2,59% | 24.608.567,00 |
| 15.04.2025 | 14,50 | 14,66 | 14,32 | 14,65 | 1,03% | 15.508.584,00 |
| 14.04.2025 | 14,21 | 14,67 | 13,98 | 14,50 | 0,83% | 18.490.042,00 |
| 11.04.2025 | 14,30 | 14,60 | 14,20 | 14,38 | 5,04% | 22.997.122,00 |
| 10.04.2025 | 13,13 | 13,90 | 13,04 | 13,69 | 5,15% | 23.745.248,00 |
| 09.04.2025 | 12,40 | 13,18 | 12,37 | 13,02 | 8,86% | 24.795.411,00 |
| 08.04.2025 | 12,46 | 12,57 | 11,84 | 11,96 | -0,17% | 21.373.070,00 |
| 07.04.2025 | 11,31 | 12,64 | 11,12 | 11,98 | 1,61% | 29.063.780,00 |
| 04.04.2025 | 12,18 | 12,25 | 11,36 | 11,79 | -7,09% | 36.394.123,00 |
| 03.04.2025 | 12,26 | 12,88 | 12,19 | 12,69 | -1,25% | 23.119.540,00 |
| 02.04.2025 | 12,67 | 12,85 | 12,42 | 12,85 | 1,98% | 15.444.399,00 |
| 01.04.2025 | 12,65 | 12,72 | 12,36 | 12,60 | -0,08% | 16.058.019,00 |
| 31.03.2025 | 12,58 | 12,70 | 12,22 | 12,61 | 0,96% | 17.933.012,00 |
| 28.03.2025 | 12,62 | 12,90 | 12,46 | 12,49 | -0,16% | 19.696.311,00 |
| 27.03.2025 | 12,36 | 12,61 | 12,24 | 12,51 | 2,54% | 15.263.963,00 |
| 26.03.2025 | 12,41 | 12,41 | 12,12 | 12,20 | -0,81% | 9.098.733,00 |
| 25.03.2025 | 12,38 | 12,59 | 12,22 | 12,30 | 0,82% | 14.261.891,00 |
| 24.03.2025 | 12,21 | 12,30 | 12,06 | 12,20 | 0,33% | 15.447.783,00 |
| 21.03.2025 | 12,16 | 12,20 | 11,95 | 12,16 | -1,30% | 15.777.024,00 |
| 20.03.2025 | 12,01 | 12,39 | 11,98 | 12,32 | 0,98% | 15.929.401,00 |
| 19.03.2025 | 12,09 | 12,27 | 11,93 | 12,20 | 1,50% | 16.581.415,00 |
| 18.03.2025 | 12,30 | 12,32 | 11,96 | 12,02 | 0,00% | 19.093.376,00 |
| 17.03.2025 | 11,71 | 12,02 | 11,69 | 12,02 | 3,35% | 18.506.851,00 |
| 14.03.2025 | 11,58 | 11,72 | 11,39 | 11,63 | 2,02% | 20.851.743,00 |
| 13.03.2025 | 11,25 | 11,61 | 11,14 | 11,40 | 2,43% | 21.742.876,00 |
| 12.03.2025 | 11,13 | 11,20 | 10,91 | 11,13 | -0,36% | 17.397.911,00 |
| 11.03.2025 | 10,71 | 11,28 | 10,71 | 11,17 | 5,78% | 22.480.032,00 |
| 10.03.2025 | 11,03 | 11,08 | 10,42 | 10,56 | -5,29% | 25.891.856,00 |
| 07.03.2025 | 11,20 | 11,57 | 10,93 | 11,15 | 0,09% | 18.240.541,00 |
| 06.03.2025 | 11,33 | 11,48 | 11,04 | 11,14 | -2,62% | 19.216.669,00 |
| 05.03.2025 | 11,18 | 11,52 | 11,06 | 11,44 | 2,79% | 27.220.869,00 |
| 04.03.2025 | 10,97 | 11,26 | 10,73 | 11,13 | 3,63% | 29.119.019,00 |