10,770€
-5,77%
Echtzeit-Aktienkurs Kinross Gold Corp.
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 11,38 | 11,58 | 10,47 | 10,83 | -5,29% | 61.761,00 |
| 03.04.2025 | 11,85 | 11,85 | 10,97 | 11,43 | -3,18% | 83.658,00 |
| 02.04.2025 | 11,76 | 11,81 | 11,50 | 11,81 | 1,50% | 20.919,00 |
| 01.04.2025 | 11,80 | 11,84 | 11,45 | 11,63 | -0,34% | 41.495,00 |
| 31.03.2025 | 11,81 | 11,89 | 11,34 | 11,67 | 0,17% | 47.754,00 |
| 28.03.2025 | 11,70 | 11,91 | 11,51 | 11,65 | 1,61% | 53.087,00 |
| 27.03.2025 | 11,44 | 11,68 | 11,34 | 11,47 | 1,64% | 28.322,00 |
| 26.03.2025 | 11,38 | 11,58 | 11,28 | 11,28 | 0,22% | 14.933,00 |
| 25.03.2025 | 11,24 | 11,56 | 11,20 | 11,26 | -0,04% | 24.162,00 |
| 24.03.2025 | 11,33 | 11,40 | 11,20 | 11,26 | 0,54% | 6.484,00 |
| 21.03.2025 | 11,43 | 11,43 | 11,10 | 11,20 | -2,14% | 7.261,00 |
| 20.03.2025 | 11,24 | 11,45 | 11,02 | 11,45 | 2,55% | 18.458,00 |
| 19.03.2025 | 10,90 | 11,21 | 10,90 | 11,16 | 1,32% | 5.105,00 |
| 18.03.2025 | 11,13 | 11,38 | 10,96 | 11,02 | 0,55% | 39.538,00 |
| 17.03.2025 | 10,85 | 11,15 | 10,70 | 10,96 | 3,64% | 12.764,00 |
| 14.03.2025 | 10,64 | 10,78 | 10,56 | 10,57 | 1,39% | 14.493,00 |
| 13.03.2025 | 10,35 | 10,68 | 10,22 | 10,43 | 1,31% | 21.128,00 |
| 12.03.2025 | 10,30 | 10,32 | 10,06 | 10,29 | -0,24% | 11.888,00 |
| 11.03.2025 | 9,86 | 10,32 | 9,71 | 10,32 | 6,85% | 52.449,00 |
| 10.03.2025 | 10,22 | 10,35 | 9,63 | 9,65 | -6,04% | 21.561,00 |
| 07.03.2025 | 10,25 | 10,60 | 10,11 | 10,28 | -0,05% | 6.084,00 |
| 06.03.2025 | 10,68 | 10,68 | 10,25 | 10,28 | -3,06% | 14.836,00 |
| 05.03.2025 | 10,63 | 10,65 | 10,38 | 10,61 | 1,19% | 25.750,00 |
| 04.03.2025 | 10,30 | 10,56 | 10,22 | 10,48 | 2,00% | 17.673,00 |
| 03.03.2025 | 10,41 | 10,57 | 10,26 | 10,28 | 0,24% | 12.225,00 |
| 28.02.2025 | 10,14 | 10,25 | 9,90 | 10,25 | 0,99% | 36.190,00 |
| 27.02.2025 | 10,54 | 10,65 | 10,15 | 10,15 | -3,24% | 27.693,00 |
| 26.02.2025 | 10,19 | 10,51 | 10,19 | 10,49 | 2,34% | 11.906,00 |
| 25.02.2025 | 10,55 | 10,56 | 9,96 | 10,25 | -3,48% | 45.008,00 |
| 24.02.2025 | 10,47 | 10,69 | 10,32 | 10,62 | 1,24% | 20.686,00 |
| 21.02.2025 | 10,90 | 11,01 | 10,47 | 10,49 | -4,64% | 34.115,00 |
| 20.02.2025 | 11,00 | 11,20 | 10,81 | 11,00 | 1,10% | 17.868,00 |
| 19.02.2025 | 10,87 | 10,94 | 10,73 | 10,88 | 0,69% | 10.461,00 |
| 18.02.2025 | 10,75 | 11,08 | 10,71 | 10,81 | 1,46% | 32.366,00 |
| 17.02.2025 | 10,84 | 10,90 | 10,51 | 10,65 | -0,61% | 45.480,00 |
| 14.02.2025 | 10,95 | 11,14 | 10,68 | 10,72 | -2,15% | 36.012,00 |
| 13.02.2025 | 11,35 | 11,43 | 10,86 | 10,95 | -6,49% | 109.211,00 |
| 12.02.2025 | 11,61 | 11,79 | 11,50 | 11,71 | 0,30% | 31.321,00 |
| 11.02.2025 | 11,79 | 11,80 | 11,52 | 11,68 | -0,30% | 52.038,00 |
| 10.02.2025 | 11,59 | 11,90 | 11,58 | 11,71 | 1,83% | 94.649,00 |
| 07.02.2025 | 11,54 | 11,58 | 11,36 | 11,50 | 0,83% | 17.924,00 |
| 06.02.2025 | 11,45 | 11,55 | 11,30 | 11,41 | 0,53% | 30.615,00 |
| 05.02.2025 | 11,05 | 11,54 | 11,05 | 11,35 | 2,02% | 29.191,00 |
| 04.02.2025 | 11,27 | 11,36 | 10,98 | 11,12 | -0,22% | 23.074,00 |
| 03.02.2025 | 11,00 | 11,40 | 10,51 | 11,15 | 2,11% | 37.854,00 |
| 31.01.2025 | 11,21 | 11,25 | 10,86 | 10,92 | -0,77% | 26.853,00 |
| 30.01.2025 | 10,80 | 11,16 | 10,67 | 11,00 | 2,71% | 44.258,00 |
| 29.01.2025 | 10,41 | 10,83 | 10,41 | 10,71 | 2,88% | 25.716,00 |
| 28.01.2025 | 10,15 | 10,45 | 10,14 | 10,41 | 2,87% | 13.816,00 |
| 27.01.2025 | 10,09 | 10,30 | 9,90 | 10,12 | 0,20% | 25.869,00 |
| 24.01.2025 | 10,23 | 10,23 | 10,10 | 10,10 | 0,90% | 22.771,00 |
| 23.01.2025 | 10,20 | 10,26 | 9,98 | 10,01 | -2,20% | 9.615,00 |
| 22.01.2025 | 10,22 | 10,36 | 10,09 | 10,24 | 0,10% | 14.622,00 |
| 21.01.2025 | 10,20 | 10,35 | 9,91 | 10,23 | 1,84% | 23.307,00 |
| 20.01.2025 | 10,11 | 10,11 | 9,90 | 10,04 | 0,30% | 12.211,00 |
| 17.01.2025 | 9,98 | 10,01 | 9,85 | 10,01 | 0,54% | 9.920,00 |
| 16.01.2025 | 10,43 | 10,45 | 9,92 | 9,96 | -3,85% | 24.666,00 |
| 15.01.2025 | 10,41 | 10,42 | 10,17 | 10,36 | 1,02% | 21.262,00 |
| 14.01.2025 | 9,97 | 10,27 | 9,84 | 10,25 | 3,93% | 16.239,00 |
| 13.01.2025 | 10,13 | 10,25 | 9,81 | 9,86 | -2,65% | 17.344,00 |
| 10.01.2025 | 10,22 | 10,42 | 10,09 | 10,13 | -3,06% | 21.728,00 |
| 09.01.2025 | 10,15 | 10,48 | 9,95 | 10,45 | 3,98% | 49.457,00 |
| 08.01.2025 | 9,66 | 10,05 | 9,59 | 10,05 | 4,49% | 28.111,00 |
| 07.01.2025 | 9,33 | 9,71 | 9,29 | 9,62 | 2,58% | 9.705,00 |
| 06.01.2025 | 9,38 | 9,55 | 9,35 | 9,38 | -0,80% | 12.359,00 |
| 03.01.2025 | 9,57 | 9,67 | 9,45 | 9,45 | -1,09% | 12.920,00 |
| 02.01.2025 | 8,89 | 9,58 | 8,89 | 9,56 | 8,34% | 26.241,00 |
| 30.12.2024 | 8,87 | 9,00 | 8,78 | 8,82 | -0,77% | 9.828,00 |
| 27.12.2024 | 8,96 | 9,05 | 8,83 | 8,89 | -1,13% | 7.898,00 |
| 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 |