34,451$
2,35%
Echtzeit-Aktienkurs Kinross Gold Corp.
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2026 | 34,45 | 34,53 | 34,11 | 34,39 | 2,18% | - |
| 16.01.2026 | 33,25 | 33,72 | 32,52 | 33,66 | 1,23% | 8.653.469,00 |
| 15.01.2026 | 33,04 | 33,56 | 32,66 | 33,25 | -0,12% | 7.067.607,00 |
| 14.01.2026 | 34,00 | 34,02 | 32,95 | 33,29 | -0,24% | 9.075.226,00 |
| 13.01.2026 | 33,39 | 33,92 | 33,14 | 33,37 | 1,31% | 8.420.166,00 |
| 12.01.2026 | 32,16 | 33,11 | 32,10 | 32,94 | 5,44% | 11.360.265,00 |
| 09.01.2026 | 31,19 | 31,65 | 30,87 | 31,24 | 1,10% | 6.962.584,00 |
| 08.01.2026 | 29,89 | 30,94 | 29,77 | 30,90 | 1,18% | 7.414.958,00 |
| 07.01.2026 | 29,70 | 30,60 | 28,93 | 30,54 | 0,49% | 8.246.032,00 |
| 06.01.2026 | 29,47 | 30,43 | 29,34 | 30,39 | 4,36% | 7.306.470,00 |
| 05.01.2026 | 28,70 | 30,08 | 28,58 | 29,12 | 2,90% | 7.930.897,00 |
| 02.01.2026 | 28,58 | 28,63 | 27,25 | 28,30 | 0,50% | 7.585.542,00 |
| 31.12.2025 | 28,40 | 28,72 | 28,02 | 28,16 | -1,57% | 4.342.723,00 |
| 30.12.2025 | 28,83 | 28,98 | 28,41 | 28,61 | 1,42% | 6.214.285,00 |
| 29.12.2025 | 28,29 | 28,71 | 27,53 | 28,21 | -5,02% | 9.125.681,00 |
| 26.12.2025 | 29,68 | 29,90 | 29,30 | 29,70 | 1,47% | 4.464.241,00 |
| 24.12.2025 | 29,43 | 29,45 | 28,84 | 29,27 | -0,61% | 2.718.232,00 |
| 23.12.2025 | 29,59 | 29,78 | 29,04 | 29,45 | 0,34% | 5.496.945,00 |
| 22.12.2025 | 29,45 | 29,80 | 28,88 | 29,35 | 2,66% | 7.476.124,00 |
| 19.12.2025 | 27,93 | 28,88 | 27,93 | 28,59 | 2,14% | 13.893.396,00 |
| 18.12.2025 | 27,75 | 28,30 | 27,54 | 27,99 | 0,18% | 8.282.691,00 |
| 17.12.2025 | 28,22 | 28,29 | 27,45 | 27,94 | 0,47% | 7.721.750,00 |
| 16.12.2025 | 28,22 | 28,48 | 27,46 | 27,81 | -1,24% | 9.041.412,00 |
| 15.12.2025 | 28,47 | 28,71 | 27,89 | 28,16 | 0,86% | 7.216.659,00 |
| 12.12.2025 | 29,17 | 29,23 | 27,41 | 27,92 | -2,21% | 11.152.922,00 |
| 11.12.2025 | 27,32 | 28,97 | 27,20 | 28,55 | 4,73% | 8.805.174,00 |
| 10.12.2025 | 26,90 | 27,37 | 26,49 | 27,26 | 1,30% | 9.661.143,00 |
| 09.12.2025 | 26,60 | 27,07 | 26,33 | 26,91 | 1,70% | 7.913.997,00 |
| 08.12.2025 | 27,30 | 27,50 | 26,45 | 26,46 | -3,01% | 8.001.903,00 |
| 05.12.2025 | 27,61 | 28,11 | 27,04 | 27,28 | -0,22% | 7.122.849,00 |
| 04.12.2025 | 26,97 | 27,41 | 26,70 | 27,34 | 0,77% | 6.101.938,00 |
| 03.12.2025 | 27,64 | 27,93 | 27,06 | 27,13 | -1,31% | 5.531.537,00 |
| 02.12.2025 | 28,12 | 28,39 | 26,88 | 27,49 | -3,00% | 10.152.048,00 |
| 01.12.2025 | 28,49 | 28,81 | 27,96 | 28,34 | 0,82% | 11.792.465,00 |
| 28.11.2025 | 27,91 | 28,33 | 27,61 | 28,11 | 2,44% | 5.580.903,00 |
| 26.11.2025 | 26,59 | 27,57 | 26,42 | 27,44 | 5,17% | 7.398.874,00 |
| 25.11.2025 | 25,84 | 26,49 | 25,73 | 26,09 | 0,46% | 8.218.765,00 |
| 24.11.2025 | 24,51 | 26,04 | 24,45 | 25,97 | 6,48% | 9.263.352,00 |
| 21.11.2025 | 24,07 | 24,64 | 23,82 | 24,39 | 0,70% | 7.544.873,00 |
| 20.11.2025 | 25,77 | 26,07 | 24,18 | 24,22 | -5,24% | 8.910.951,00 |
| 19.11.2025 | 25,86 | 26,30 | 25,30 | 25,56 | 0,79% | 7.578.378,00 |
| 18.11.2025 | 25,20 | 25,79 | 24,94 | 25,36 | 1,68% | 8.905.793,00 |
| 17.11.2025 | 25,26 | 25,64 | 24,82 | 24,94 | -1,97% | 7.929.582,00 |
| 14.11.2025 | 24,21 | 25,89 | 24,14 | 25,44 | -0,27% | 12.943.490,00 |
| 13.11.2025 | 26,12 | 26,17 | 25,37 | 25,51 | -2,00% | 9.764.705,00 |
| 12.11.2025 | 25,51 | 26,47 | 25,35 | 26,03 | 2,68% | 9.667.486,00 |
| 11.11.2025 | 25,55 | 25,56 | 24,85 | 25,35 | -0,35% | 9.110.243,00 |
| 10.11.2025 | 25,19 | 25,56 | 24,88 | 25,44 | 4,56% | 10.221.374,00 |
| 07.11.2025 | 23,90 | 24,34 | 23,56 | 24,33 | 2,36% | 8.558.233,00 |
| 06.11.2025 | 24,49 | 24,61 | 23,69 | 23,77 | -1,25% | 9.904.990,00 |
| 05.11.2025 | 23,25 | 24,27 | 23,25 | 24,07 | 7,12% | 15.135.465,00 |
| 04.11.2025 | 22,71 | 23,03 | 22,36 | 22,47 | -3,97% | 8.898.868,00 |
| 03.11.2025 | 23,22 | 23,47 | 23,02 | 23,40 | 0,69% | 6.627.948,00 |
| 31.10.2025 | 23,80 | 23,82 | 23,02 | 23,24 | -2,52% | 8.585.812,00 |
| 30.10.2025 | 23,10 | 23,92 | 22,98 | 23,84 | 3,16% | 8.936.250,00 |
| 29.10.2025 | 23,53 | 23,67 | 22,85 | 23,11 | 0,17% | 10.062.630,00 |
| 28.10.2025 | 22,24 | 23,18 | 22,24 | 23,07 | 1,27% | 9.630.733,00 |
| 27.10.2025 | 22,98 | 23,47 | 22,17 | 22,78 | -4,85% | 16.424.792,00 |
| 24.10.2025 | 23,42 | 24,25 | 23,37 | 23,94 | 0,24% | 8.850.314,00 |
| 23.10.2025 | 24,00 | 24,08 | 23,61 | 23,88 | 1,37% | 7.685.654,00 |
| 22.10.2025 | 22,15 | 23,65 | 22,01 | 23,56 | 2,12% | 12.988.904,00 |
| 21.10.2025 | 23,93 | 24,05 | 22,63 | 23,07 | -11,03% | 22.199.612,00 |
| 20.10.2025 | 25,83 | 26,01 | 25,34 | 25,93 | 3,36% | 9.300.668,00 |
| 17.10.2025 | 26,91 | 26,93 | 24,79 | 25,09 | -9,04% | - |
| 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% | 12.377.834,00 |
| 14.10.2025 | 24,94 | 25,75 | 24,85 | 25,44 | -0,27% | 12.297.174,00 |
| 13.10.2025 | 25,08 | 25,52 | 24,89 | 25,51 | 5,15% | 9.762.160,00 |
| 10.10.2025 | 24,43 | 24,48 | 23,97 | 24,26 | -0,08% | 14.188.317,00 |
| 09.10.2025 | 25,27 | 25,37 | 23,99 | 24,28 | -4,07% | 15.609.091,00 |
| 08.10.2025 | 25,91 | 25,91 | 25,19 | 25,31 | 0,20% | 14.335.146,00 |
| 07.10.2025 | 25,47 | 25,47 | 24,96 | 25,26 | -0,36% | 11.735.543,00 |
| 06.10.2025 | 25,37 | 25,79 | 25,23 | 25,35 | 1,28% | 16.149.850,00 |
| 03.10.2025 | 25,01 | 25,22 | 24,81 | 25,03 | 0,32% | 12.610.048,00 |
| 02.10.2025 | 25,74 | 25,78 | 24,22 | 24,95 | -1,96% | 28.661.080,00 |
| 01.10.2025 | 24,98 | 25,58 | 24,96 | 25,45 | 2,41% | 24.801.299,00 |
| 30.09.2025 | 24,07 | 25,01 | 24,03 | 24,85 | 1,97% | 30.197.872,00 |
| 29.09.2025 | 24,68 | 24,88 | 24,32 | 24,37 | 1,08% | 26.277.033,00 |
| 26.09.2025 | 23,71 | 24,12 | 23,60 | 24,11 | 1,99% | 22.886.139,00 |
| 25.09.2025 | 23,43 | 23,82 | 23,21 | 23,64 | 1,42% | 24.998.365,00 |
| 24.09.2025 | 24,55 | 24,59 | 23,28 | 23,31 | -4,78% | 21.431.418,00 |
| 23.09.2025 | 24,51 | 24,91 | 24,30 | 24,48 | 1,03% | 19.494.936,00 |
| 22.09.2025 | 24,00 | 24,29 | 23,53 | 24,23 | 3,15% | 24.978.972,00 |
| 19.09.2025 | 22,50 | 23,64 | 22,41 | 23,49 | 5,53% | 29.879.277,00 |
| 18.09.2025 | 22,29 | 22,35 | 21,94 | 22,26 | -0,89% | 14.341.064,00 |
| 17.09.2025 | 22,42 | 22,82 | 22,28 | 22,46 | -1,23% | 13.246.762,00 |
| 16.09.2025 | 23,31 | 23,37 | 22,71 | 22,74 | -2,24% | 11.727.526,00 |
| 15.09.2025 | 23,25 | 23,42 | 23,01 | 23,26 | -0,09% | 13.960.631,00 |
| 12.09.2025 | 23,43 | 23,65 | 23,19 | 23,28 | 0,09% | 11.887.660,00 |
| 11.09.2025 | 22,81 | 23,30 | 22,73 | 23,26 | 1,39% | 12.476.493,00 |
| 10.09.2025 | 22,55 | 22,99 | 22,55 | 22,94 | 2,55% | 15.285.689,00 |
| 09.09.2025 | 22,70 | 22,85 | 22,22 | 22,37 | -0,71% | 15.299.958,00 |
| 08.09.2025 | 22,50 | 22,70 | 22,28 | 22,53 | 1,90% | 18.362.441,00 |
| 05.09.2025 | 21,85 | 22,22 | 21,61 | 22,11 | 2,89% | 17.605.662,00 |
| 04.09.2025 | 21,58 | 22,03 | 21,49 | 21,49 | -1,51% | 16.623.751,00 |
| 03.09.2025 | 21,67 | 21,97 | 21,52 | 21,82 | 1,68% | 21.288.570,00 |
| 02.09.2025 | 21,34 | 21,51 | 20,83 | 21,46 | 2,68% | 32.164.497,00 |
| 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% | 11.746.288,00 |
| 27.08.2025 | 20,12 | 20,24 | 19,87 | 20,21 | -0,10% | 12.186.524,00 |