11,470$
0,17%
Echtzeit-Aktienkurs Kinross Gold Corp.
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2025 | 11,63 | 11,67 | 11,40 | 11,47 | 0,17% | 22.359.001,00 |
| 03.02.2025 | 11,34 | 11,68 | 11,27 | 11,45 | 1,51% | 21.556.142,00 |
| 31.01.2025 | 11,54 | 11,63 | 11,26 | 11,28 | -1,83% | 20.307.819,00 |
| 30.01.2025 | 11,40 | 11,67 | 11,34 | 11,49 | 3,33% | 24.520.823,00 |
| 29.01.2025 | 10,92 | 11,31 | 10,88 | 11,12 | 2,30% | 23.210.593,00 |
| 28.01.2025 | 10,62 | 10,95 | 10,53 | 10,87 | 2,35% | 23.668.136,00 |
| 27.01.2025 | 10,56 | 10,72 | 10,32 | 10,62 | -0,65% | 25.807.911,00 |
| 24.01.2025 | 10,70 | 10,80 | 10,57 | 10,69 | 1,71% | 17.701.239,00 |
| 23.01.2025 | 10,54 | 10,56 | 10,28 | 10,51 | -1,22% | 21.740.531,00 |
| 22.01.2025 | 10,74 | 10,79 | 10,49 | 10,64 | 0,00% | 15.300.039,00 |
| 21.01.2025 | 10,48 | 10,80 | 10,48 | 10,64 | 3,20% | 14.854.215,00 |
| 17.01.2025 | 10,16 | 10,41 | 10,06 | 10,31 | 0,78% | 21.221.317,00 |
| 16.01.2025 | 10,72 | 10,75 | 10,21 | 10,23 | -4,03% | 24.498.492,00 |
| 15.01.2025 | 10,80 | 10,81 | 10,45 | 10,66 | 0,57% | 19.959.627,00 |
| 14.01.2025 | 10,12 | 10,60 | 10,10 | 10,60 | 5,37% | 19.529.308,00 |
| 13.01.2025 | 10,22 | 10,28 | 10,01 | 10,06 | -3,64% | 18.030.649,00 |
| 10.01.2025 | 10,64 | 10,77 | 10,32 | 10,44 | 0,58% | 28.354.329,00 |
| 08.01.2025 | 9,93 | 10,42 | 9,83 | 10,38 | 4,85% | 28.754.639,00 |
| 07.01.2025 | 9,90 | 10,15 | 9,81 | 9,90 | 2,17% | 19.735.871,00 |
| 06.01.2025 | 9,79 | 9,93 | 9,64 | 9,69 | -0,92% | 19.977.979,00 |
| 03.01.2025 | 9,87 | 9,92 | 9,73 | 9,78 | -1,01% | 17.580.507,00 |
| 02.01.2025 | 9,38 | 9,91 | 9,36 | 9,88 | 6,58% | 20.326.824,00 |
| 31.12.2024 | 9,18 | 9,31 | 9,13 | 9,27 | 1,09% | 10.979.872,00 |
| 30.12.2024 | 9,20 | 9,24 | 9,04 | 9,17 | -1,50% | 12.792.006,00 |
| 27.12.2024 | 9,21 | 9,37 | 9,19 | 9,31 | -0,75% | 10.454.156,00 |
| 26.12.2024 | 9,44 | 9,46 | 9,37 | 9,38 | -0,53% | 6.788.419,00 |
| 24.12.2024 | 9,37 | 9,45 | 9,25 | 9,43 | 1,07% | 10.183.391,00 |
| 23.12.2024 | 9,18 | 9,39 | 9,12 | 9,33 | 0,86% | 17.441.839,00 |
| 20.12.2024 | 9,17 | 9,34 | 9,08 | 9,25 | 1,98% | 25.292.853,00 |
| 19.12.2024 | 9,07 | 9,24 | 9,03 | 9,07 | 0,44% | 17.172.023,00 |
| 18.12.2024 | 9,55 | 9,58 | 9,00 | 9,03 | -5,64% | 18.590.760,00 |
| 17.12.2024 | 9,59 | 9,66 | 9,48 | 9,57 | -1,95% | 18.120.749,00 |
| 16.12.2024 | 9,79 | 9,82 | 9,61 | 9,76 | -0,10% | 17.255.626,00 |
| 13.12.2024 | 9,92 | 10,04 | 9,67 | 9,77 | -2,79% | 14.421.401,00 |
| 12.12.2024 | 10,40 | 10,41 | 10,04 | 10,05 | -4,83% | 16.578.104,00 |
| 11.12.2024 | 10,11 | 10,57 | 10,10 | 10,56 | 4,76% | 12.501.244,00 |
| 10.12.2024 | 10,04 | 10,20 | 10,01 | 10,08 | 1,61% | 16.787.396,00 |
| 09.12.2024 | 10,04 | 10,15 | 9,89 | 9,92 | 1,74% | 16.256.518,00 |
| 06.12.2024 | 9,84 | 9,88 | 9,69 | 9,75 | -1,52% | 13.157.290,00 |
| 05.12.2024 | 9,93 | 10,11 | 9,82 | 9,90 | -0,40% | 12.416.742,00 |
| 04.12.2024 | 9,87 | 10,12 | 9,84 | 9,94 | 0,20% | 14.405.842,00 |
| 03.12.2024 | 9,66 | 10,04 | 9,66 | 9,92 | 4,09% | 16.303.202,00 |
| 02.12.2024 | 9,69 | 9,72 | 9,49 | 9,53 | -1,85% | 12.475.404,00 |
| 29.11.2024 | 9,88 | 10,04 | 9,63 | 9,71 | -0,92% | 11.535.969,00 |
| 27.11.2024 | 10,02 | 10,12 | 9,76 | 9,80 | -1,80% | 13.257.464,00 |
| 26.11.2024 | 9,80 | 9,98 | 9,73 | 9,98 | 1,73% | 14.855.733,00 |
| 25.11.2024 | 9,80 | 9,94 | 9,75 | 9,81 | -4,01% | 24.260.316,00 |
| 22.11.2024 | 10,16 | 10,30 | 10,04 | 10,22 | 2,51% | 15.501.152,00 |
| 20.11.2024 | 9,93 | 10,03 | 9,82 | 9,97 | -0,30% | 12.420.063,00 |
| 19.11.2024 | 9,88 | 10,00 | 9,80 | 10,00 | 2,56% | 23.015.048,00 |
| 18.11.2024 | 9,60 | 9,79 | 9,54 | 9,75 | 5,41% | 19.731.939,00 |
| 15.11.2024 | 9,44 | 9,44 | 9,19 | 9,25 | -1,49% | 15.050.721,00 |
| 14.11.2024 | 9,24 | 9,53 | 9,13 | 9,39 | 1,08% | 17.719.768,00 |
| 13.11.2024 | 9,58 | 9,68 | 9,23 | 9,29 | -2,21% | 15.841.230,00 |
| 12.11.2024 | 9,35 | 9,52 | 9,26 | 9,50 | 0,53% | 20.368.013,00 |
| 11.11.2024 | 9,97 | 10,20 | 9,36 | 9,45 | -9,74% | 27.096.487,00 |
| 08.11.2024 | 10,51 | 10,61 | 10,29 | 10,47 | -2,06% | 20.602.675,00 |
| 07.11.2024 | 10,14 | 10,75 | 10,00 | 10,69 | 8,53% | 21.832.129,00 |
| 06.11.2024 | 9,34 | 10,02 | 9,19 | 9,85 | -1,79% | 28.632.289,00 |
| 05.11.2024 | 10,06 | 10,15 | 9,98 | 10,03 | 0,60% | 15.562.809,00 |
| 04.11.2024 | 10,01 | 10,14 | 9,93 | 9,97 | -0,10% | 11.968.392,00 |
| 01.11.2024 | 10,17 | 10,23 | 9,97 | 9,98 | -0,99% | 13.774.427,00 |
| 31.10.2024 | 10,31 | 10,35 | 9,90 | 10,08 | -3,82% | 17.783.198,00 |
| 30.10.2024 | 10,70 | 10,70 | 10,42 | 10,48 | -2,06% | 17.860.339,00 |
| 29.10.2024 | 10,50 | 10,70 | 10,33 | 10,70 | 2,49% | 14.265.820,00 |
| 28.10.2024 | 10,48 | 10,56 | 10,44 | 10,44 | -0,85% | 10.294.738,00 |
| 25.10.2024 | 10,68 | 10,74 | 10,45 | 10,53 | -2,05% | 13.570.386,00 |
| 24.10.2024 | 10,78 | 10,82 | 10,47 | 10,75 | 0,37% | 22.888.666,00 |
| 23.10.2024 | 10,51 | 10,73 | 10,48 | 10,71 | 0,09% | 15.946.480,00 |
| 22.10.2024 | 10,62 | 10,74 | 10,58 | 10,70 | 1,52% | 13.442.822,00 |
| 21.10.2024 | 10,77 | 10,82 | 10,50 | 10,54 | -0,66% | 14.480.620,00 |
| 18.10.2024 | 10,25 | 10,64 | 10,21 | 10,61 | 4,53% | 14.900.451,00 |
| 17.10.2024 | 10,13 | 10,29 | 10,06 | 10,15 | 1,20% | 12.785.902,00 |
| 16.10.2024 | 10,09 | 10,22 | 9,95 | 10,03 | 1,01% | 11.968.423,00 |
| 15.10.2024 | 9,87 | 10,06 | 9,82 | 9,93 | 0,71% | 10.405.403,00 |
| 14.10.2024 | 9,81 | 9,90 | 9,71 | 9,86 | 0,41% | 6.504.200,00 |
| 11.10.2024 | 9,93 | 10,06 | 9,80 | 9,82 | -0,30% | 9.348.851,00 |
| 10.10.2024 | 9,49 | 9,87 | 9,46 | 9,85 | 4,56% | 13.723.265,00 |
| 09.10.2024 | 9,39 | 9,44 | 9,22 | 9,42 | -0,11% | 11.627.530,00 |
| 08.10.2024 | 9,23 | 9,44 | 9,22 | 9,43 | 1,07% | 9.187.012,00 |
| 07.10.2024 | 9,41 | 9,42 | 9,27 | 9,33 | -0,96% | 8.550.239,00 |
| 04.10.2024 | 9,47 | 9,63 | 9,37 | 9,42 | -1,15% | 12.967.232,00 |
| 03.10.2024 | 9,63 | 9,71 | 9,45 | 9,53 | -2,46% | 11.687.572,00 |
| 02.10.2024 | 9,52 | 9,79 | 9,48 | 9,77 | 2,52% | 10.345.875,00 |
| 01.10.2024 | 9,45 | 9,62 | 9,42 | 9,53 | 1,82% | 11.864.783,00 |
| 30.09.2024 | 9,34 | 9,50 | 9,27 | 9,36 | -1,06% | 11.646.601,00 |
| 27.09.2024 | 9,76 | 9,77 | 9,46 | 9,46 | -3,47% | 11.611.413,00 |
| 26.09.2024 | 9,71 | 9,89 | 9,68 | 9,80 | 0,62% | 12.936.893,00 |
| 25.09.2024 | 9,75 | 9,97 | 9,69 | 9,74 | -0,10% | 12.836.205,00 |
| 24.09.2024 | 9,69 | 9,82 | 9,60 | 9,75 | 1,46% | 13.802.531,00 |
| 23.09.2024 | 9,58 | 9,89 | 9,55 | 9,61 | 0,52% | 13.692.978,00 |
| 20.09.2024 | 9,46 | 9,65 | 9,43 | 9,56 | 2,36% | 77.398.569,00 |
| 19.09.2024 | 9,38 | 9,45 | 9,20 | 9,34 | 1,41% | 17.174.757,00 |
| 18.09.2024 | 9,43 | 9,65 | 9,14 | 9,21 | -1,92% | 21.300.545,00 |
| 17.09.2024 | 9,44 | 9,50 | 9,28 | 9,39 | -0,95% | 16.453.958,00 |
| 16.09.2024 | 9,67 | 9,68 | 9,26 | 9,48 | -3,66% | 24.191.735,00 |
| 13.09.2024 | 9,97 | 10,10 | 9,76 | 9,84 | 0,61% | 16.506.958,00 |
| 12.09.2024 | 9,31 | 9,84 | 9,30 | 9,78 | 6,89% | 17.189.970,00 |
| 11.09.2024 | 9,01 | 9,17 | 8,89 | 9,15 | 1,44% | 11.736.869,00 |
| 10.09.2024 | 8,56 | 9,04 | 8,55 | 9,02 | 5,87% | 18.296.975,00 |