15,692$
6,38%
Echtzeit-Aktienkurs Kinross Gold Corp.
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 15,14 | 15,80 | 15,13 | 15,69 | 6,35% | - |
| 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 |
| 24.03.2025 | 12,21 | 12,30 | 12,06 | 12,20 | 0,33% | 15.542.552,00 |
| 21.03.2025 | 12,16 | 12,20 | 11,95 | 12,16 | -1,30% | 15.992.142,00 |
| 20.03.2025 | 12,01 | 12,39 | 11,98 | 12,32 | 0,98% | 16.261.444,00 |
| 19.03.2025 | 12,08 | 12,27 | 11,93 | 12,20 | 1,50% | 16.725.068,00 |
| 18.03.2025 | 12,30 | 12,32 | 11,96 | 12,02 | 0,00% | 19.166.765,00 |
| 17.03.2025 | 11,70 | 12,02 | 11,69 | 12,02 | 3,35% | 20.205.224,00 |
| 14.03.2025 | 11,58 | 11,72 | 11,39 | 11,63 | 2,02% | 20.936.685,00 |
| 13.03.2025 | 11,25 | 11,61 | 11,14 | 11,40 | 2,43% | 22.009.992,00 |
| 12.03.2025 | 11,13 | 11,20 | 10,91 | 11,13 | -0,36% | 17.680.171,00 |
| 11.03.2025 | 10,76 | 11,28 | 10,71 | 11,17 | 5,78% | 24.378.871,00 |
| 10.03.2025 | 11,03 | 11,08 | 10,42 | 10,56 | -5,29% | 26.032.952,00 |
| 07.03.2025 | 11,21 | 11,57 | 10,93 | 11,15 | 0,09% | 18.573.015,00 |
| 06.03.2025 | 11,33 | 11,48 | 11,04 | 11,14 | -2,62% | 19.252.112,00 |
| 05.03.2025 | 11,18 | 11,52 | 11,06 | 11,44 | 2,79% | 31.981.405,00 |
| 04.03.2025 | 10,97 | 11,26 | 10,73 | 11,13 | 3,63% | 31.796.696,00 |
| 03.03.2025 | 10,97 | 11,13 | 10,70 | 10,74 | 0,19% | 22.333.323,00 |
| 28.02.2025 | 10,43 | 10,73 | 10,32 | 10,72 | 0,94% | 20.076.150,00 |
| 27.02.2025 | 10,90 | 11,02 | 10,57 | 10,62 | -4,15% | 21.712.598,00 |
| 26.02.2025 | 10,70 | 11,08 | 10,65 | 11,08 | 2,59% | 27.479.006,00 |
| 25.02.2025 | 10,91 | 10,97 | 10,48 | 10,80 | -2,26% | 18.726.169,00 |
| 24.02.2025 | 11,07 | 11,15 | 10,80 | 11,05 | 0,73% | 24.560.479,00 |
| 21.02.2025 | 11,45 | 11,45 | 10,95 | 10,97 | -4,94% | 25.148.466,00 |
| 20.02.2025 | 11,36 | 11,74 | 11,34 | 11,54 | 1,76% | 22.082.727,00 |
| 19.02.2025 | 11,28 | 11,47 | 11,19 | 11,34 | 0,44% | 20.814.537,00 |
| 18.02.2025 | 11,54 | 11,54 | 11,14 | 11,29 | 1,87% | 35.350.450,00 |
| 17.02.2025 | 11,12 | 11,16 | 11,08 | 11,08 | -1,66% | - |
| 14.02.2025 | 11,41 | 11,42 | 11,18 | 11,27 | -1,23% | 22.321.342,00 |
| 13.02.2025 | 11,91 | 11,92 | 11,31 | 11,41 | -6,09% | 36.544.937,00 |
| 12.02.2025 | 11,88 | 12,27 | 11,84 | 12,15 | 0,75% | 21.886.417,00 |
| 11.02.2025 | 11,93 | 12,24 | 11,84 | 12,06 | -0,50% | 22.566.418,00 |
| 10.02.2025 | 12,18 | 12,29 | 11,99 | 12,12 | 2,11% | 24.918.126,00 |
| 07.02.2025 | 12,01 | 12,05 | 11,80 | 11,87 | -0,34% | 17.239.196,00 |
| 06.02.2025 | 11,81 | 11,94 | 11,68 | 11,91 | 0,25% | 23.162.670,00 |
| 05.02.2025 | 11,56 | 12,02 | 11,56 | 11,88 | 3,57% | 24.447.288,00 |
| 04.02.2025 | 11,63 | 11,67 | 11,40 | 11,47 | 0,17% | 22.673.751,00 |
| 03.02.2025 | 11,34 | 11,68 | 11,27 | 11,45 | 1,51% | 21.599.890,00 |
| 31.01.2025 | 11,54 | 11,63 | 11,26 | 11,28 | -1,83% | 20.414.462,00 |
| 30.01.2025 | 11,40 | 11,67 | 11,34 | 11,49 | 3,33% | 24.737.083,00 |
| 29.01.2025 | 10,92 | 11,31 | 10,88 | 11,12 | 2,30% | 23.638.965,00 |
| 28.01.2025 | 10,62 | 10,95 | 10,53 | 10,87 | 2,35% | 23.818.685,00 |
| 27.01.2025 | 10,56 | 10,72 | 10,32 | 10,62 | -0,65% | 25.994.181,00 |
| 24.01.2025 | 10,70 | 10,80 | 10,57 | 10,69 | 1,71% | 18.417.818,00 |
| 23.01.2025 | 10,54 | 10,56 | 10,28 | 10,51 | -1,22% | 22.262.281,00 |
| 22.01.2025 | 10,74 | 10,79 | 10,49 | 10,64 | 0,00% | 15.548.363,00 |
| 21.01.2025 | 10,48 | 10,80 | 10,48 | 10,64 | 3,20% | 15.187.666,00 |
| 17.01.2025 | 10,16 | 10,41 | 10,06 | 10,31 | 0,78% | 21.221.317,00 |
| 16.01.2025 | 10,72 | 10,75 | 10,21 | 10,23 | -4,03% | 24.888.618,00 |
| 15.01.2025 | 10,80 | 10,81 | 10,45 | 10,66 | 0,57% | 20.196.969,00 |
| 14.01.2025 | 10,12 | 10,60 | 10,10 | 10,60 | 5,37% | 19.645.538,00 |
| 13.01.2025 | 10,22 | 10,28 | 10,01 | 10,06 | -3,64% | 18.296.518,00 |
| 10.01.2025 | 10,64 | 10,77 | 10,32 | 10,44 | 0,58% | 28.591.146,00 |
| 08.01.2025 | 9,93 | 10,42 | 9,83 | 10,38 | 4,85% | 28.754.639,00 |