10,220$
2,51%
Echtzeit-Aktienkurs Kinross Gold Corp.
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.09.2024 | 8,42 | 8,55 | 8,36 | 8,52 | 2,28% | 7.455.953,00 |
| 06.09.2024 | 8,66 | 8,74 | 8,31 | 8,33 | -4,14% | 10.217.625,00 |
| 05.09.2024 | 8,75 | 8,84 | 8,66 | 8,69 | 1,40% | 10.664.129,00 |
| 04.09.2024 | 8,57 | 8,70 | 8,49 | 8,57 | -0,35% | 10.767.429,00 |
| 03.09.2024 | 8,91 | 8,94 | 8,45 | 8,60 | -4,87% | 19.360.046,00 |
| 30.08.2024 | 8,97 | 9,06 | 8,94 | 9,04 | 0,33% | 10.957.483,00 |
| 29.08.2024 | 8,82 | 9,03 | 8,82 | 9,01 | 2,50% | 10.721.770,00 |
| 28.08.2024 | 8,78 | 8,84 | 8,70 | 8,79 | -1,79% | 12.486.081,00 |
| 27.08.2024 | 8,93 | 9,00 | 8,86 | 8,95 | -1,21% | 13.222.027,00 |
| 26.08.2024 | 9,24 | 9,24 | 9,04 | 9,06 | -0,98% | 10.407.646,00 |
| 23.08.2024 | 9,16 | 9,27 | 9,05 | 9,15 | 1,22% | 11.288.640,00 |
| 22.08.2024 | 9,10 | 9,17 | 8,93 | 9,04 | -2,90% | 16.618.268,00 |
| 21.08.2024 | 9,38 | 9,41 | 9,12 | 9,31 | -0,96% | 18.698.327,00 |
| 20.08.2024 | 9,43 | 9,58 | 9,35 | 9,40 | 0,43% | 20.459.286,00 |
| 19.08.2024 | 9,14 | 9,39 | 9,13 | 9,36 | 2,07% | 12.909.119,00 |
| 16.08.2024 | 9,10 | 9,19 | 8,95 | 9,17 | 2,92% | 11.560.826,00 |
| 15.08.2024 | 9,03 | 9,05 | 8,75 | 8,91 | -1,00% | 10.235.532,00 |
| 14.08.2024 | 8,93 | 9,02 | 8,84 | 9,00 | 0,11% | 9.889.266,00 |
| 13.08.2024 | 8,87 | 9,06 | 8,85 | 8,99 | 0,78% | 10.410.478,00 |
| 12.08.2024 | 8,57 | 8,93 | 8,55 | 8,92 | 5,19% | 15.375.931,00 |
| 09.08.2024 | 8,54 | 8,60 | 8,39 | 8,48 | 0,59% | 12.319.298,00 |
| 08.08.2024 | 8,26 | 8,54 | 8,13 | 8,43 | 3,82% | 12.952.014,00 |
| 07.08.2024 | 8,69 | 8,71 | 8,08 | 8,12 | -5,47% | 16.714.320,00 |
| 06.08.2024 | 8,40 | 8,70 | 8,30 | 8,59 | 2,26% | 13.845.412,00 |
| 05.08.2024 | 8,05 | 8,47 | 7,84 | 8,40 | -4,00% | 16.608.873,00 |
| 02.08.2024 | 9,29 | 9,45 | 8,60 | 8,75 | -4,37% | 29.495.215,00 |
| 01.08.2024 | 8,98 | 9,27 | 8,85 | 9,15 | 0,99% | 20.213.647,00 |
| 31.07.2024 | 8,90 | 9,15 | 8,84 | 9,06 | 3,66% | 19.968.272,00 |
| 30.07.2024 | 8,82 | 8,86 | 8,58 | 8,74 | -0,23% | 13.744.529,00 |
| 29.07.2024 | 8,69 | 8,76 | 8,58 | 8,76 | 1,74% | 11.896.664,00 |
| 26.07.2024 | 8,67 | 8,75 | 8,55 | 8,61 | 0,82% | 11.212.697,00 |
| 25.07.2024 | 8,57 | 8,66 | 8,36 | 8,54 | -3,50% | 28.064.063,00 |
| 24.07.2024 | 9,09 | 9,22 | 8,84 | 8,85 | -1,99% | 15.146.081,00 |
| 23.07.2024 | 8,93 | 9,04 | 8,88 | 9,03 | 1,35% | 11.050.696,00 |
| 22.07.2024 | 8,79 | 8,95 | 8,74 | 8,91 | 1,02% | 13.552.570,00 |
| 19.07.2024 | 8,65 | 8,90 | 8,55 | 8,82 | -1,01% | 13.907.389,00 |
| 18.07.2024 | 9,11 | 9,12 | 8,84 | 8,91 | -1,55% | 18.938.049,00 |
| 17.07.2024 | 9,30 | 9,41 | 9,05 | 9,05 | -2,90% | 20.269.561,00 |
| 16.07.2024 | 9,15 | 9,36 | 9,13 | 9,32 | 2,19% | 18.459.798,00 |
| 15.07.2024 | 9,21 | 9,28 | 9,10 | 9,12 | -0,98% | 16.308.819,00 |
| 12.07.2024 | 9,03 | 9,29 | 9,01 | 9,21 | 0,33% | 14.920.407,00 |
| 11.07.2024 | 9,13 | 9,21 | 8,91 | 9,18 | 2,57% | 17.618.834,00 |
| 10.07.2024 | 8,66 | 8,97 | 8,64 | 8,95 | 4,19% | 18.840.914,00 |
| 09.07.2024 | 8,61 | 8,65 | 8,50 | 8,59 | 0,12% | 15.043.302,00 |
| 08.07.2024 | 8,36 | 8,60 | 8,33 | 8,58 | 1,30% | 18.157.058,00 |
| 05.07.2024 | 8,39 | 8,55 | 8,37 | 8,47 | 2,17% | 15.294.783,00 |
| 03.07.2024 | 8,17 | 8,35 | 8,12 | 8,29 | 3,37% | 8.111.187,00 |