22,240$
3,01%
Echtzeit-Aktienkurs Kinross Gold Corp
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 21,17 | 22,24 | 21,02 | 22,24 | 3,01% | 8.192.270,00 |
| 05.11.2026 | 21,96 | 22,30 | 20,85 | 21,59 | 0,79% | 12.032.262,00 |
| 04.11.2026 | 21,07 | 21,64 | 20,92 | 21,42 | 7,48% | 15.876.458,00 |
| 03.11.2026 | 20,47 | 20,57 | 19,76 | 19,93 | -3,06% | 8.982.876,00 |
| 02.11.2026 | 20,52 | 21,14 | 20,46 | 20,56 | 2,14% | 7.587.032,00 |
| 30.10.2026 | 20,74 | 20,75 | 19,70 | 20,13 | -6,81% | 12.265.604,00 |
| 29.10.2026 | 21,45 | 21,89 | 21,18 | 21,60 | -6,01% | 13.990.024,00 |
| 28.10.2026 | 22,89 | 23,05 | 22,44 | 22,98 | -0,09% | 10.131.916,00 |
| 27.10.2026 | 22,52 | 23,04 | 22,38 | 23,00 | 2,68% | 4.398.731,00 |
| 26.10.2026 | 22,50 | 22,54 | 21,82 | 22,40 | 0,27% | 5.110.165,00 |
| 23.10.2026 | 22,49 | 22,63 | 21,83 | 22,34 | -1,50% | 5.493.757,00 |
| 22.10.2026 | 22,93 | 23,04 | 22,54 | 22,68 | -4,79% | 7.747.720,00 |
| 21.10.2026 | 23,89 | 24,03 | 23,48 | 23,82 | 0,76% | 5.098.264,00 |
| 20.10.2026 | 23,37 | 24,15 | 23,22 | 23,64 | -0,04% | 4.519.350,00 |
| 19.10.2026 | 23,90 | 24,09 | 23,61 | 23,65 | -1,54% | 4.122.595,00 |
| 16.10.2026 | 23,81 | 24,42 | 23,69 | 24,02 | 0,71% | 6.376.196,00 |
| 15.10.2026 | 22,60 | 23,87 | 22,39 | 23,85 | 7,24% | 8.386.194,00 |
| 14.10.2026 | 22,78 | 22,87 | 21,90 | 22,24 | -5,12% | 10.244.068,00 |
| 13.10.2026 | 23,68 | 23,80 | 23,13 | 23,44 | -0,47% | 5.231.864,00 |
| 12.10.2026 | 23,40 | 23,61 | 23,25 | 23,55 | -0,80% | 3.776.875,00 |
| 09.10.2026 | 23,83 | 23,97 | 23,61 | 23,74 | 1,71% | 5.795.248,00 |
| 08.10.2026 | 23,11 | 23,39 | 23,00 | 23,34 | 0,69% | 6.347.085,00 |
| 07.10.2026 | 23,05 | 23,35 | 22,82 | 23,18 | -2,65% | 6.413.311,00 |
| 06.10.2026 | 23,73 | 23,91 | 23,20 | 23,81 | 0,98% | 8.638.992,00 |
| 05.10.2026 | 24,10 | 24,13 | 23,49 | 23,58 | -2,00% | 10.217.258,00 |
| 02.10.2026 | 24,43 | 24,46 | 23,91 | 24,06 | 0,00% | 6.562.734,00 |
| 01.10.2026 | 24,12 | 24,27 | 23,76 | 24,06 | -0,08% | 6.550.688,00 |
| 30.09.2026 | 24,54 | 24,59 | 24,07 | 24,08 | -0,99% | 5.247.081,00 |
| 29.09.2026 | 24,43 | 24,49 | 23,98 | 24,32 | 0,87% | 6.556.286,00 |
| 28.09.2026 | 23,83 | 24,39 | 23,58 | 24,11 | -3,75% | 9.706.212,00 |
| 25.09.2026 | 24,33 | 25,15 | 24,27 | 25,05 | 2,58% | 10.223.376,00 |
| 24.09.2026 | 26,23 | 26,40 | 24,03 | 24,42 | -11,59% | 19.706.297,00 |
| 23.09.2026 | 27,86 | 27,95 | 27,29 | 27,62 | -3,76% | 7.155.046,00 |
| 22.09.2026 | 27,79 | 28,89 | 27,78 | 28,70 | 3,27% | 6.094.698,00 |
| 21.09.2026 | 28,20 | 28,27 | 27,43 | 27,79 | -1,03% | 5.197.166,00 |
| 18.09.2026 | 28,70 | 28,79 | 27,88 | 28,08 | -1,44% | 5.480.732,00 |
| 17.09.2026 | 28,78 | 28,83 | 28,23 | 28,49 | 2,41% | 4.663.350,00 |
| 16.09.2026 | 28,61 | 28,68 | 27,42 | 27,82 | -0,78% | 7.732.672,00 |
| 15.09.2026 | 28,29 | 28,34 | 27,70 | 28,04 | -0,50% | 4.294.432,00 |
| 14.09.2026 | 28,17 | 28,42 | 27,79 | 28,18 | -3,26% | 7.315.199,00 |
| 11.09.2026 | 29,42 | 29,90 | 28,83 | 29,13 | 0,69% | 8.889.558,00 |
| 10.09.2026 | 29,23 | 29,28 | 28,84 | 28,93 | -4,30% | 6.622.498,00 |
| 09.09.2026 | 30,77 | 31,36 | 30,02 | 30,23 | 0,27% | 5.090.080,00 |
| 08.09.2026 | 30,80 | 30,99 | 30,13 | 30,15 | -2,33% | 5.942.574,00 |
| 04.09.2026 | 30,88 | 31,31 | 30,66 | 30,87 | -2,28% | 5.278.045,00 |
| 03.09.2026 | 31,38 | 31,82 | 30,62 | 31,59 | 4,40% | 9.628.635,00 |
| 02.09.2026 | 30,17 | 30,81 | 29,82 | 30,26 | 2,82% | 7.043.588,00 |
| 01.09.2026 | 29,66 | 30,53 | 29,38 | 29,43 | -4,07% | 7.213.311,00 |
| 31.08.2026 | 31,16 | 31,22 | 30,21 | 30,68 | -1,89% | 6.646.434,00 |
| 28.08.2026 | 32,71 | 32,73 | 30,84 | 31,27 | -3,81% | 10.103.890,00 |
| 27.08.2026 | 32,32 | 32,76 | 31,87 | 32,51 | 0,59% | 6.443.970,00 |
| 26.08.2026 | 32,90 | 32,94 | 32,15 | 32,32 | -3,46% | 7.371.833,00 |
| 25.08.2026 | 32,32 | 33,48 | 32,20 | 33,48 | 1,52% | 7.716.976,00 |
| 24.08.2026 | 33,03 | 33,41 | 32,38 | 32,98 | 0,67% | 9.499.773,00 |
| 21.08.2026 | 32,17 | 32,92 | 32,08 | 32,76 | 4,23% | 12.300.858,00 |
| 20.08.2026 | 29,63 | 31,50 | 29,61 | 31,43 | 5,12% | 10.362.761,00 |
| 19.08.2026 | 28,38 | 30,10 | 28,22 | 29,90 | 10,25% | 12.373.070,00 |
| 18.08.2026 | 27,26 | 27,53 | 27,00 | 27,12 | -2,16% | 4.290.582,00 |
| 17.08.2026 | 27,54 | 28,05 | 27,36 | 27,72 | 1,50% | 4.505.635,00 |
| 14.08.2026 | 27,27 | 27,74 | 27,16 | 27,31 | 1,71% | 5.103.941,00 |
| 13.08.2026 | 27,06 | 27,30 | 26,54 | 26,85 | -2,29% | 7.060.652,00 |
| 12.08.2026 | 28,02 | 28,04 | 27,32 | 27,48 | 0,88% | 5.887.022,00 |
| 11.08.2026 | 27,49 | 27,66 | 27,00 | 27,24 | -0,58% | 7.410.916,00 |
| 10.08.2026 | 27,60 | 27,62 | 26,93 | 27,40 | -0,87% | 8.010.371,00 |
| 07.08.2026 | 27,20 | 27,65 | 27,02 | 27,64 | 7,88% | 13.686.898,00 |
| 06.08.2026 | 25,41 | 26,12 | 25,24 | 25,62 | -0,31% | 7.522.348,00 |
| 05.08.2026 | 25,00 | 25,85 | 24,94 | 25,70 | 8,90% | 12.253.170,00 |
| 04.08.2026 | 24,20 | 24,38 | 23,54 | 23,60 | 0,73% | 7.826.578,00 |
| 03.08.2026 | 22,96 | 23,49 | 22,77 | 23,43 | 1,43% | 4.970.936,00 |
| 31.07.2026 | 23,05 | 23,25 | 22,37 | 23,10 | -2,20% | 5.079.598,00 |
| 30.07.2026 | 23,73 | 23,84 | 22,69 | 23,62 | 1,77% | 11.167.334,00 |
| 29.07.2026 | 23,40 | 23,94 | 22,73 | 23,21 | -1,28% | 8.424.074,00 |
| 28.07.2026 | 23,52 | 23,77 | 23,12 | 23,51 | -1,71% | 5.193.740,00 |
| 27.07.2026 | 24,17 | 24,38 | 23,42 | 23,92 | 0,29% | 4.846.692,00 |
| 24.07.2026 | 23,89 | 24,26 | 23,62 | 23,85 | 0,76% | 5.173.771,00 |
| 23.07.2026 | 23,49 | 23,81 | 23,25 | 23,67 | -2,35% | 4.838.966,00 |
| 22.07.2026 | 23,98 | 24,70 | 23,94 | 24,24 | 3,55% | 6.283.459,00 |
| 21.07.2026 | 23,19 | 23,46 | 22,85 | 23,41 | 3,91% | 4.752.073,00 |
| 20.07.2026 | 22,57 | 22,81 | 22,39 | 22,53 | -0,18% | 6.540.048,00 |
| 17.07.2026 | 22,52 | 22,88 | 22,29 | 22,57 | -1,53% | 6.473.514,00 |
| 16.07.2026 | 23,09 | 23,30 | 22,73 | 22,92 | -3,13% | 7.733.922,00 |
| 15.07.2026 | 24,05 | 24,18 | 23,27 | 23,66 | -1,05% | 4.790.764,00 |
| 14.07.2026 | 24,29 | 24,63 | 23,77 | 23,91 | 1,83% | 7.171.406,00 |
| 13.07.2026 | 23,79 | 23,95 | 23,19 | 23,48 | -2,73% | 7.099.309,00 |
| 10.07.2026 | 23,96 | 24,24 | 23,73 | 24,14 | -0,25% | 7.719.323,00 |
| 09.07.2026 | 23,51 | 24,24 | 23,27 | 24,20 | 4,94% | 9.240.071,00 |
| 08.07.2026 | 23,30 | 23,53 | 22,58 | 23,06 | -3,43% | 11.314.508,00 |
| 07.07.2026 | 24,64 | 24,84 | 23,67 | 23,88 | -3,40% | 7.698.124,00 |
| 06.07.2026 | 24,81 | 25,12 | 24,26 | 24,72 | 0,04% | 7.639.331,00 |
| 02.07.2026 | 24,23 | 24,88 | 24,18 | 24,71 | 5,28% | 9.247.045,00 |
| 01.07.2026 | 23,46 | 24,45 | 23,33 | 23,47 | -0,64% | 5.540.901,00 |
| 30.06.2026 | 23,67 | 23,79 | 23,13 | 23,62 | -0,67% | 7.946.454,00 |
| 29.06.2026 | 23,89 | 23,95 | 23,45 | 23,78 | -1,98% | 7.128.962,00 |
| 26.06.2026 | 24,16 | 24,85 | 24,16 | 24,26 | 0,92% | 8.804.232,00 |
| 25.06.2026 | 24,35 | 24,49 | 23,78 | 24,04 | 1,43% | 7.543.566,00 |
| 24.06.2026 | 23,81 | 24,31 | 23,30 | 23,70 | -5,24% | 16.150.171,00 |
| 23.06.2026 | 25,20 | 25,65 | 24,92 | 25,01 | -4,90% | 12.598.298,00 |
| 22.06.2026 | 26,10 | 26,52 | 25,86 | 26,30 | -1,39% | 7.709.911,00 |
| 18.06.2026 | 27,42 | 27,93 | 26,30 | 26,67 | -2,24% | 8.083.131,00 |
| 17.06.2026 | 27,95 | 29,05 | 27,26 | 27,28 | -2,54% | 10.528.680,00 |