19,343$
2,40%
Echtzeit-Aktienkurs Kinross Gold Corp.
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 18,95 | 19,40 | 18,74 | 19,33 | 2,33% | 18.026.569,00 |
| 14.08.2025 | 19,01 | 19,20 | 18,83 | 18,89 | -0,84% | 16.678.257,00 |
| 13.08.2025 | 19,43 | 19,45 | 18,96 | 19,05 | -1,45% | 20.957.369,00 |
| 12.08.2025 | 19,17 | 19,38 | 18,93 | 19,33 | 1,15% | 20.336.507,00 |
| 11.08.2025 | 18,55 | 19,23 | 18,45 | 19,11 | 0,68% | 18.220.344,00 |
| 08.08.2025 | 18,96 | 19,25 | 18,84 | 18,98 | 1,12% | 17.505.781,00 |
| 07.08.2025 | 18,95 | 19,05 | 18,72 | 18,77 | 0,32% | 18.363.257,00 |
| 06.08.2025 | 18,20 | 18,74 | 18,09 | 18,71 | 3,03% | 23.022.961,00 |
| 05.08.2025 | 17,00 | 18,19 | 16,98 | 18,16 | 5,21% | 28.253.964,00 |
| 04.08.2025 | 16,42 | 17,29 | 16,35 | 17,26 | 6,48% | 15.097.459,00 |
| 01.08.2025 | 16,37 | 16,47 | 15,93 | 16,21 | 1,31% | 19.015.890,00 |
| 31.07.2025 | 15,91 | 16,42 | 15,78 | 16,00 | 3,76% | 22.573.327,00 |
| 30.07.2025 | 15,88 | 16,00 | 15,37 | 15,42 | -3,69% | 27.412.318,00 |
| 29.07.2025 | 15,73 | 16,04 | 15,64 | 16,01 | 1,91% | 18.451.516,00 |
| 28.07.2025 | 15,99 | 16,00 | 15,48 | 15,71 | -2,36% | 17.960.530,00 |
| 25.07.2025 | 15,69 | 16,15 | 15,69 | 16,09 | 1,58% | 28.109.449,00 |
| 24.07.2025 | 15,97 | 16,16 | 15,75 | 15,84 | -2,04% | 14.793.735,00 |
| 23.07.2025 | 16,35 | 16,51 | 16,11 | 16,17 | -1,40% | 19.178.591,00 |
| 22.07.2025 | 16,04 | 16,52 | 15,92 | 16,40 | 3,02% | 22.147.287,00 |
| 21.07.2025 | 15,61 | 16,19 | 15,56 | 15,92 | 3,85% | 16.020.716,00 |
| 18.07.2025 | 15,57 | 15,59 | 15,29 | 15,33 | -0,65% | 14.168.082,00 |
| 17.07.2025 | 15,32 | 15,50 | 15,10 | 15,43 | -0,84% | 13.429.974,00 |
| 16.07.2025 | 15,47 | 15,68 | 15,26 | 15,56 | 0,97% | 14.030.509,00 |
| 15.07.2025 | 15,63 | 15,65 | 15,12 | 15,41 | -1,15% | 14.545.499,00 |
| 14.07.2025 | 15,50 | 15,83 | 15,47 | 15,59 | 0,26% | 12.530.840,00 |
| 11.07.2025 | 15,44 | 15,63 | 15,36 | 15,55 | 1,37% | 14.546.821,00 |
| 10.07.2025 | 15,40 | 15,43 | 15,04 | 15,34 | 0,13% | 11.819.710,00 |
| 09.07.2025 | 15,22 | 15,40 | 15,05 | 15,32 | 0,86% | 13.577.627,00 |
| 08.07.2025 | 16,07 | 16,10 | 15,09 | 15,19 | -5,36% | 23.843.949,00 |
| 07.07.2025 | 15,65 | 16,09 | 15,51 | 16,05 | 1,20% | 13.859.487,00 |
| 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% | 14.852.763,00 |
| 01.07.2025 | 15,88 | 15,95 | 15,46 | 15,53 | -0,64% | 13.928.438,00 |
| 30.06.2025 | 14,92 | 15,64 | 14,87 | 15,63 | 5,11% | 19.774.803,00 |
| 27.06.2025 | 15,30 | 15,37 | 14,71 | 14,87 | -6,18% | 27.250.108,00 |
| 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% | 12.158.575,00 |
| 24.06.2025 | 15,29 | 15,44 | 15,00 | 15,31 | -2,48% | 21.314.033,00 |
| 23.06.2025 | 15,47 | 16,04 | 15,46 | 15,70 | 1,42% | 15.779.040,00 |
| 20.06.2025 | 15,33 | 15,65 | 15,29 | 15,48 | -0,26% | 23.091.599,00 |
| 18.06.2025 | 15,58 | 15,79 | 15,47 | 15,52 | -0,58% | 22.056.842,00 |
| 17.06.2025 | 15,61 | 15,69 | 15,43 | 15,61 | 0,19% | 23.478.049,00 |
| 16.06.2025 | 15,69 | 15,83 | 15,51 | 15,58 | -1,33% | 24.812.819,00 |
| 13.06.2025 | 15,80 | 15,88 | 15,56 | 15,79 | 1,67% | 21.363.782,00 |
| 12.06.2025 | 15,49 | 15,72 | 15,42 | 15,53 | 1,77% | 23.117.963,00 |
| 11.06.2025 | 14,93 | 15,27 | 14,83 | 15,26 | 3,04% | 22.890.895,00 |
| 10.06.2025 | 15,13 | 15,20 | 14,71 | 14,81 | -1,79% | 18.802.741,00 |
| 09.06.2025 | 15,10 | 15,22 | 14,87 | 15,08 | -0,07% | 20.402.965,00 |
| 06.06.2025 | 15,46 | 15,57 | 15,02 | 15,09 | -2,39% | 22.397.419,00 |
| 05.06.2025 | 15,73 | 15,96 | 15,28 | 15,46 | -0,06% | 23.441.719,00 |
| 04.06.2025 | 15,60 | 15,66 | 15,43 | 15,47 | -0,32% | 17.337.525,00 |
| 03.06.2025 | 15,50 | 15,58 | 15,32 | 15,52 | -1,21% | 29.441.007,00 |
| 02.06.2025 | 15,11 | 15,82 | 15,10 | 15,71 | 6,51% | 25.900.331,00 |
| 30.05.2025 | 14,62 | 14,84 | 14,49 | 14,75 | 0,68% | 18.073.926,00 |
| 29.05.2025 | 14,81 | 14,92 | 14,64 | 14,65 | -0,95% | 22.113.967,00 |
| 28.05.2025 | 14,59 | 14,81 | 14,55 | 14,79 | 1,93% | 20.814.990,00 |
| 27.05.2025 | 14,35 | 14,80 | 14,35 | 14,51 | -1,36% | 25.206.102,00 |
| 23.05.2025 | 14,84 | 14,91 | 14,62 | 14,71 | 1,59% | 16.997.579,00 |
| 22.05.2025 | 14,59 | 14,65 | 14,33 | 14,48 | -1,09% | 19.316.662,00 |
| 21.05.2025 | 14,54 | 14,73 | 14,43 | 14,64 | 1,88% | 25.154.644,00 |
| 20.05.2025 | 13,96 | 14,38 | 13,95 | 14,37 | 2,94% | 28.476.869,00 |
| 19.05.2025 | 13,92 | 14,00 | 13,66 | 13,96 | 1,82% | 13.837.768,00 |
| 16.05.2025 | 13,44 | 13,74 | 13,34 | 13,71 | -0,29% | 17.521.483,00 |
| 15.05.2025 | 13,62 | 13,76 | 13,52 | 13,75 | 1,93% | 19.122.701,00 |
| 14.05.2025 | 13,45 | 13,53 | 13,28 | 13,49 | -1,96% | 21.960.615,00 |
| 13.05.2025 | 13,76 | 13,89 | 13,66 | 13,76 | 0,44% | 20.597.815,00 |
| 12.05.2025 | 14,29 | 14,37 | 13,58 | 13,70 | -9,03% | 28.179.299,00 |
| 09.05.2025 | 14,97 | 15,07 | 14,65 | 15,06 | 1,96% | 19.492.085,00 |
| 08.05.2025 | 15,50 | 15,55 | 14,74 | 14,77 | -5,38% | 22.546.915,00 |
| 07.05.2025 | 14,87 | 15,96 | 14,76 | 15,61 | 2,70% | 31.101.707,00 |
| 06.05.2025 | 14,85 | 15,25 | 14,76 | 15,20 | 4,76% | 28.157.718,00 |
| 05.05.2025 | 14,52 | 14,55 | 14,15 | 14,51 | 3,13% | 23.304.755,00 |
| 02.05.2025 | 14,41 | 14,45 | 13,87 | 14,07 | -0,99% | 15.361.220,00 |
| 01.05.2025 | 14,37 | 14,38 | 13,96 | 14,21 | -3,73% | 22.627.503,00 |
| 30.04.2025 | 14,47 | 14,81 | 14,41 | 14,76 | 1,17% | 20.389.404,00 |
| 29.04.2025 | 14,59 | 14,76 | 14,46 | 14,59 | -1,29% | 13.903.055,00 |
| 28.04.2025 | 14,50 | 14,80 | 14,37 | 14,78 | 2,00% | 20.360.955,00 |
| 25.04.2025 | 14,24 | 14,55 | 14,19 | 14,49 | -1,23% | 15.376.071,00 |
| 24.04.2025 | 14,54 | 14,67 | 14,17 | 14,67 | 2,23% | 18.923.579,00 |
| 23.04.2025 | 13,89 | 14,42 | 13,72 | 14,35 | -2,58% | 36.313.236,00 |
| 22.04.2025 | 15,06 | 15,17 | 14,02 | 14,73 | -1,34% | 21.338.489,00 |
| 21.04.2025 | 15,20 | 15,46 | 14,77 | 14,93 | 0,88% | 20.028.518,00 |
| 17.04.2025 | 14,90 | 15,00 | 14,66 | 14,80 | -1,53% | 19.611.485,00 |
| 16.04.2025 | 15,24 | 15,34 | 14,73 | 15,03 | 2,59% | 24.704.601,00 |
| 15.04.2025 | 14,50 | 14,66 | 14,32 | 14,65 | 1,03% | 15.643.843,00 |
| 14.04.2025 | 14,21 | 14,67 | 13,98 | 14,50 | 0,83% | 18.978.003,00 |
| 11.04.2025 | 14,30 | 14,60 | 14,20 | 14,38 | 5,04% | 24.183.495,00 |
| 10.04.2025 | 13,13 | 13,90 | 13,04 | 13,69 | 5,15% | 24.166.840,00 |
| 09.04.2025 | 12,40 | 13,18 | 12,37 | 13,02 | 8,86% | 24.879.994,00 |
| 08.04.2025 | 12,46 | 12,57 | 11,84 | 11,96 | -0,17% | 23.145.000,00 |
| 07.04.2025 | 11,31 | 12,64 | 11,12 | 11,98 | 1,61% | 29.733.046,00 |
| 04.04.2025 | 12,18 | 12,25 | 11,36 | 11,79 | -7,09% | 36.497.157,00 |
| 03.04.2025 | 12,26 | 12,88 | 12,19 | 12,69 | -1,25% | 23.303.180,00 |
| 02.04.2025 | 12,67 | 12,85 | 12,42 | 12,85 | 1,98% | 15.754.921,00 |
| 01.04.2025 | 12,65 | 12,72 | 12,36 | 12,60 | -0,08% | 16.142.624,00 |
| 31.03.2025 | 12,58 | 12,70 | 12,22 | 12,61 | 0,96% | 17.999.911,00 |
| 28.03.2025 | 12,62 | 12,90 | 12,46 | 12,49 | -0,16% | 19.967.675,00 |
| 27.03.2025 | 12,36 | 12,61 | 12,24 | 12,51 | 2,54% | 15.508.969,00 |
| 26.03.2025 | 12,41 | 12,41 | 12,12 | 12,20 | -0,81% | 9.150.528,00 |
| 25.03.2025 | 12,38 | 12,59 | 12,22 | 12,30 | 0,82% | 14.340.195,00 |