25,510$
-2,00%
Echtzeit-Aktienkurs Kinross Gold Corp.
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 26,12 | 26,17 | 25,37 | 25,51 | -2,00% | 9.558.709,00 |
| 12.11.2025 | 25,51 | 26,47 | 25,35 | 26,03 | 2,68% | 9.367.336,00 |
| 11.11.2025 | 25,55 | 25,56 | 24,85 | 25,35 | -0,35% | 8.976.641,00 |
| 10.11.2025 | 25,19 | 25,56 | 24,88 | 25,44 | 4,56% | 10.136.625,00 |
| 07.11.2025 | 23,90 | 24,34 | 23,56 | 24,33 | 2,36% | 8.425.130,00 |
| 06.11.2025 | 24,49 | 24,61 | 23,69 | 23,77 | -1,25% | 9.811.345,00 |
| 05.11.2025 | 23,25 | 24,27 | 23,25 | 24,07 | 7,12% | 14.857.232,00 |
| 04.11.2025 | 22,71 | 23,03 | 22,36 | 22,47 | -3,97% | 8.678.275,00 |
| 03.11.2025 | 23,22 | 23,47 | 23,02 | 23,40 | 0,69% | 6.581.830,00 |
| 31.10.2025 | 23,82 | 23,82 | 23,02 | 23,24 | -2,52% | 8.495.844,00 |
| 30.10.2025 | 23,10 | 23,92 | 22,98 | 23,84 | 3,16% | 8.661.547,00 |
| 29.10.2025 | 23,53 | 23,67 | 22,85 | 23,11 | 0,17% | 9.959.378,00 |
| 28.10.2025 | 22,24 | 23,18 | 22,24 | 23,07 | 1,27% | 9.580.951,00 |
| 27.10.2025 | 22,98 | 23,47 | 22,17 | 22,78 | -4,85% | 16.227.870,00 |
| 24.10.2025 | 23,42 | 24,25 | 23,37 | 23,94 | 0,08% | 8.643.644,00 |
| 23.10.2025 | 23,96 | 24,09 | 23,59 | 23,92 | 1,53% | 7.631.822,00 |
| 22.10.2025 | 22,15 | 23,65 | 22,01 | 23,56 | 2,12% | 12.952.329,00 |
| 21.10.2025 | 23,93 | 24,05 | 22,63 | 23,07 | -11,03% | 21.951.222,00 |
| 20.10.2025 | 25,83 | 26,01 | 25,34 | 25,93 | 3,31% | 9.252.398,00 |
| 17.10.2025 | 26,90 | 27,00 | 24,75 | 25,10 | -8,99% | 21.535.016,00 |
| 16.10.2025 | 27,34 | 27,84 | 27,08 | 27,58 | 2,53% | 13.990.629,00 |
| 15.10.2025 | 25,79 | 27,45 | 25,72 | 26,90 | 5,74% | 12.119.546,00 |
| 14.10.2025 | 24,94 | 25,75 | 24,85 | 25,44 | -0,27% | 12.066.922,00 |
| 13.10.2025 | 25,08 | 25,52 | 24,89 | 25,51 | 5,15% | 9.592.875,00 |
| 10.10.2025 | 24,43 | 24,48 | 23,97 | 24,26 | -0,08% | 14.008.990,00 |
| 09.10.2025 | 25,27 | 25,37 | 23,99 | 24,28 | -4,07% | 15.526.451,00 |
| 08.10.2025 | 25,91 | 25,91 | 25,19 | 25,31 | 0,20% | 13.946.617,00 |
| 07.10.2025 | 25,47 | 25,47 | 24,96 | 25,26 | -0,36% | 11.616.406,00 |
| 06.10.2025 | 25,37 | 25,79 | 25,23 | 25,35 | 1,60% | 14.873.932,00 |
| 02.10.2025 | 25,74 | 25,78 | 24,22 | 24,95 | -1,96% | 28.200.279,00 |
| 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 |