28,122$
2,49%
Echtzeit-Aktienkurs Kinross Gold Corp.
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.08.2025 | 19,81 | 20,26 | 19,77 | 20,23 | 2,59% | 14.002.462,00 |
| 25.08.2025 | 19,66 | 19,82 | 19,62 | 19,72 | 0,61% | 14.901.592,00 |
| 22.08.2025 | 19,30 | 19,81 | 19,19 | 19,60 | 0,46% | 12.862.625,00 |
| 21.08.2025 | 19,09 | 19,55 | 19,07 | 19,51 | 2,25% | 15.918.142,00 |
| 20.08.2025 | 18,89 | 19,14 | 18,74 | 19,08 | 2,03% | 18.240.838,00 |
| 19.08.2025 | 19,27 | 19,30 | 18,65 | 18,70 | -3,51% | 16.389.548,00 |
| 18.08.2025 | 19,43 | 19,52 | 19,16 | 19,38 | 0,26% | 16.600.371,00 |
| 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 | 18,93 | 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 | 15,96 | 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 | 16,30 | 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 |