8,992€
0,02%
Echtzeit-Aktienkurs Kinross Gold Corp.
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.12.2024 | 8,96 | 9,04 | 8,96 | 8,99 | 0,01% | 800,00 |
| 23.12.2024 | 8,84 | 8,99 | 8,81 | 8,99 | 1,03% | 14.703,00 |
| 20.12.2024 | 8,72 | 8,95 | 8,61 | 8,90 | 1,85% | 14.895,00 |
| 19.12.2024 | 8,80 | 8,88 | 8,71 | 8,74 | -0,23% | 20.044,00 |
| 18.12.2024 | 9,05 | 9,17 | 8,70 | 8,76 | -3,91% | 25.342,00 |
| 17.12.2024 | 9,33 | 9,33 | 9,02 | 9,11 | -1,66% | 15.490,00 |
| 16.12.2024 | 9,28 | 9,40 | 9,16 | 9,27 | -0,30% | 15.035,00 |
| 13.12.2024 | 9,67 | 9,67 | 9,22 | 9,29 | -3,39% | 19.120,00 |
| 12.12.2024 | 10,13 | 10,16 | 9,62 | 9,62 | -4,61% | 24.420,00 |
| 11.12.2024 | 9,62 | 10,09 | 9,53 | 10,09 | 5,18% | 57.315,00 |
| 10.12.2024 | 9,51 | 9,67 | 9,38 | 9,59 | 1,46% | 26.541,00 |
| 09.12.2024 | 9,24 | 9,58 | 9,24 | 9,45 | 2,72% | 51.068,00 |
| 06.12.2024 | 9,43 | 9,43 | 9,20 | 9,20 | -1,69% | 33.430,00 |
| 05.12.2024 | 9,38 | 9,48 | 9,31 | 9,36 | -0,85% | 14.556,00 |
| 04.12.2024 | 9,44 | 9,55 | 9,36 | 9,44 | -0,06% | 7.796,00 |
| 03.12.2024 | 9,12 | 9,54 | 9,08 | 9,44 | 3,64% | 14.028,00 |
| 02.12.2024 | 9,15 | 9,19 | 9,04 | 9,11 | -2,00% | 15.384,00 |
| 29.11.2024 | 9,38 | 9,49 | 9,17 | 9,30 | -0,58% | 21.771,00 |
| 28.11.2024 | 9,20 | 9,35 | 9,14 | 9,35 | -1,52% | 1.402,00 |
| 26.11.2024 | 9,40 | 9,50 | 9,24 | 9,50 | 1,32% | 60.925,00 |
| 25.11.2024 | 9,64 | 9,64 | 9,23 | 9,37 | -4,74% | 38.439,00 |
| 22.11.2024 | 9,65 | 9,86 | 9,65 | 9,84 | 2,63% | 21.228,00 |
| 21.11.2024 | 9,50 | 9,65 | 9,43 | 9,59 | 1,46% | 27.085,00 |
| 20.11.2024 | 9,34 | 9,50 | 9,33 | 9,45 | 0,60% | 22.889,00 |
| 19.11.2024 | 9,22 | 9,47 | 9,21 | 9,39 | 2,82% | 26.923,00 |
| 18.11.2024 | 8,83 | 9,23 | 8,82 | 9,13 | 4,10% | 31.793,00 |
| 15.11.2024 | 8,90 | 9,00 | 8,72 | 8,77 | -1,42% | 46.744,00 |
| 14.11.2024 | 8,70 | 9,00 | 8,40 | 8,90 | 1,44% | 70.972,00 |
| 13.11.2024 | 8,92 | 9,14 | 8,75 | 8,77 | -1,61% | 16.706,00 |
| 12.11.2024 | 8,74 | 8,94 | 8,50 | 8,92 | 0,52% | 107.919,00 |
| 11.11.2024 | 9,71 | 9,82 | 8,80 | 8,87 | -8,72% | 74.371,00 |
| 08.11.2024 | 9,79 | 9,90 | 9,62 | 9,72 | -2,00% | 28.435,00 |
| 07.11.2024 | 9,24 | 9,92 | 9,06 | 9,92 | 8,80% | 27.642,00 |
| 06.11.2024 | 9,26 | 9,30 | 8,64 | 9,12 | -0,59% | 63.827,00 |
| 05.11.2024 | 9,11 | 9,25 | 9,11 | 9,17 | 0,39% | 9.808,00 |
| 04.11.2024 | 9,26 | 9,30 | 9,13 | 9,13 | -0,31% | 11.574,00 |
| 01.11.2024 | 9,23 | 9,40 | 9,16 | 9,16 | -0,43% | 9.688,00 |
| 31.10.2024 | 9,61 | 9,64 | 9,13 | 9,20 | -5,60% | 31.611,00 |
| 30.10.2024 | 9,83 | 9,95 | 9,61 | 9,75 | -1,24% | 45.779,00 |
| 29.10.2024 | 9,68 | 9,90 | 9,60 | 9,87 | 1,67% | 12.282,00 |
| 28.10.2024 | 9,70 | 9,79 | 9,60 | 9,71 | -0,25% | 24.973,00 |
| 25.10.2024 | 9,96 | 9,96 | 9,71 | 9,73 | -1,93% | 38.600,00 |
| 24.10.2024 | 9,99 | 10,05 | 9,68 | 9,92 | 0,04% | 43.812,00 |
| 23.10.2024 | 9,87 | 9,99 | 9,75 | 9,92 | 0,32% | 27.051,00 |
| 22.10.2024 | 9,89 | 9,94 | 9,75 | 9,89 | 1,71% | 32.204,00 |
| 21.10.2024 | 9,75 | 9,94 | 9,71 | 9,72 | -0,25% | 69.527,00 |
| 18.10.2024 | 9,49 | 9,77 | 9,42 | 9,75 | 4,10% | 51.757,00 |
| 17.10.2024 | 9,33 | 9,51 | 9,20 | 9,36 | 1,17% | 50.003,00 |
| 16.10.2024 | 9,20 | 9,36 | 9,13 | 9,25 | 1,69% | 40.447,00 |
| 15.10.2024 | 8,92 | 9,20 | 8,92 | 9,10 | 1,77% | 18.051,00 |
| 14.10.2024 | 8,94 | 9,07 | 8,91 | 8,94 | -0,69% | 16.410,00 |
| 11.10.2024 | 9,03 | 9,19 | 8,97 | 9,00 | 0,22% | 51.445,00 |
| 10.10.2024 | 8,69 | 9,00 | 8,57 | 8,98 | 4,34% | 42.820,00 |
| 09.10.2024 | 8,51 | 8,61 | 8,45 | 8,61 | 0,37% | 4.030,00 |
| 08.10.2024 | 8,59 | 8,59 | 8,35 | 8,58 | 1,25% | 14.299,00 |
| 07.10.2024 | 8,60 | 8,60 | 8,44 | 8,47 | -1,47% | 13.381,00 |
| 04.10.2024 | 8,62 | 8,74 | 8,54 | 8,60 | 0,02% | 13.500,00 |
| 03.10.2024 | 8,75 | 8,82 | 8,60 | 8,60 | -2,67% | 2.467,00 |
| 02.10.2024 | 8,61 | 8,83 | 8,49 | 8,83 | 2,41% | 23.338,00 |
| 01.10.2024 | 8,41 | 8,67 | 8,41 | 8,62 | 3,38% | 21.323,00 |
| 30.09.2024 | 8,59 | 8,59 | 8,29 | 8,34 | -1,72% | 29.503,00 |
| 27.09.2024 | 8,81 | 8,81 | 8,46 | 8,49 | -3,06% | 14.267,00 |
| 26.09.2024 | 8,80 | 8,87 | 8,71 | 8,76 | 0,23% | 21.772,00 |
| 25.09.2024 | 8,76 | 8,88 | 8,62 | 8,74 | -0,55% | 16.202,00 |
| 24.09.2024 | 8,71 | 8,80 | 8,58 | 8,78 | 0,97% | 32.747,00 |
| 23.09.2024 | 8,55 | 8,86 | 8,51 | 8,70 | 2,72% | 39.390,00 |
| 20.09.2024 | 8,37 | 8,64 | 8,37 | 8,47 | 1,66% | 46.140,00 |
| 19.09.2024 | 8,37 | 8,54 | 8,30 | 8,33 | -2,07% | 32.410,00 |
| 18.09.2024 | 8,41 | 8,57 | 8,26 | 8,51 | 1,17% | 14.824,00 |
| 17.09.2024 | 8,50 | 8,53 | 8,35 | 8,41 | -0,66% | 23.716,00 |
| 16.09.2024 | 8,81 | 8,86 | 8,38 | 8,47 | -4,17% | 37.589,00 |
| 13.09.2024 | 8,80 | 9,07 | 8,78 | 8,83 | 0,14% | 76.511,00 |
| 12.09.2024 | 8,27 | 8,87 | 8,27 | 8,82 | 6,93% | 106.506,00 |
| 11.09.2024 | 8,10 | 8,25 | 8,09 | 8,25 | 1,05% | 17.730,00 |
| 10.09.2024 | 7,72 | 8,16 | 7,68 | 8,16 | 5,51% | 33.747,00 |
| 09.09.2024 | 7,49 | 7,74 | 7,42 | 7,74 | 2,84% | 15.177,00 |
| 06.09.2024 | 7,89 | 7,91 | 7,52 | 7,52 | -3,71% | 31.193,00 |
| 05.09.2024 | 7,75 | 7,95 | 7,75 | 7,81 | 0,64% | 34.945,00 |
| 04.09.2024 | 7,71 | 7,82 | 7,70 | 7,76 | -0,10% | 22.900,00 |
| 03.09.2024 | 8,08 | 8,13 | 7,65 | 7,77 | -4,61% | 18.140,00 |
| 02.09.2024 | 8,09 | 8,18 | 8,08 | 8,15 | 0,00% | 4.154,00 |
| 30.08.2024 | 8,09 | 8,17 | 8,08 | 8,15 | 0,37% | 12.188,00 |
| 29.08.2024 | 7,99 | 8,15 | 7,90 | 8,12 | 2,79% | 6.661,00 |
| 28.08.2024 | 8,00 | 8,00 | 7,77 | 7,90 | -1,23% | 47.341,00 |
| 27.08.2024 | 8,10 | 8,14 | 7,95 | 8,00 | -1,62% | 23.746,00 |
| 26.08.2024 | 8,12 | 8,24 | 8,10 | 8,13 | -0,51% | 21.943,00 |
| 23.08.2024 | 8,23 | 8,29 | 8,14 | 8,17 | -0,34% | 25.505,00 |
| 22.08.2024 | 8,26 | 8,35 | 8,04 | 8,20 | -1,23% | 11.412,00 |
| 21.08.2024 | 8,43 | 8,49 | 8,22 | 8,30 | -1,66% | 9.836,00 |
| 20.08.2024 | 8,48 | 8,60 | 8,43 | 8,44 | -0,21% | 23.179,00 |
| 19.08.2024 | 8,23 | 8,46 | 8,20 | 8,46 | 2,03% | 61.931,00 |
| 16.08.2024 | 8,00 | 8,30 | 8,00 | 8,29 | 2,24% | 10.265,00 |
| 15.08.2024 | 8,16 | 8,30 | 8,00 | 8,11 | -0,52% | 18.010,00 |
| 14.08.2024 | 8,10 | 8,23 | 8,07 | 8,15 | -0,56% | 33.858,00 |
| 13.08.2024 | 8,15 | 8,25 | 8,00 | 8,20 | 0,76% | 20.929,00 |
| 12.08.2024 | 7,83 | 8,16 | 7,75 | 8,13 | 4,44% | 18.101,00 |
| 09.08.2024 | 7,67 | 7,81 | 7,65 | 7,79 | 0,00% | 11.498,00 |
| 08.08.2024 | 7,51 | 7,80 | 7,47 | 7,79 | 4,51% | 27.590,00 |
| 07.08.2024 | 7,94 | 7,96 | 7,41 | 7,45 | -4,85% | 21.412,00 |
| 06.08.2024 | 7,57 | 7,92 | 7,57 | 7,83 | 2,14% | 30.221,00 |