10,219$
1,38%
Echtzeit-Aktienkurs Kinross Gold Corp
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 10,16 | 10,30 | 10,04 | 10,22 | 1,39% | 15.614.386,00 |
| 21.11.2024 | 10,11 | 10,11 | 9,92 | 10,08 | 1,10% | 14.026.592,00 |
| 20.11.2024 | 9,93 | 10,03 | 9,82 | 9,97 | -0,30% | 14.614.634,00 |
| 19.11.2024 | 9,88 | 10,00 | 9,80 | 10,00 | 2,56% | 23.088.535,00 |
| 18.11.2024 | 9,60 | 9,79 | 9,54 | 9,75 | 5,41% | 19.928.777,00 |
| 15.11.2024 | 9,44 | 9,44 | 9,19 | 9,25 | -1,49% | 15.117.527,00 |
| 14.11.2024 | 9,24 | 9,53 | 9,13 | 9,39 | 1,08% | 17.740.784,00 |
| 13.11.2024 | 9,58 | 9,68 | 9,23 | 9,29 | -2,21% | 17.544.980,00 |
| 12.11.2024 | 9,35 | 9,52 | 9,26 | 9,50 | 0,53% | 20.533.867,00 |
| 11.11.2024 | 9,97 | 10,20 | 9,36 | 9,45 | -9,74% | 27.143.131,00 |
| 08.11.2024 | 10,51 | 10,61 | 10,29 | 10,47 | -2,06% | 20.689.044,00 |
| 07.11.2024 | 10,14 | 10,75 | 10,00 | 10,69 | 8,53% | 22.422.914,00 |
| 06.11.2024 | 9,34 | 10,02 | 9,19 | 9,85 | -1,79% | 28.837.894,00 |
| 05.11.2024 | 10,06 | 10,15 | 9,98 | 10,03 | 0,60% | 15.936.023,00 |
| 04.11.2024 | 10,01 | 10,14 | 9,93 | 9,97 | -0,10% | 11.968.392,00 |
| 01.11.2024 | 10,17 | 10,23 | 9,97 | 9,98 | -0,99% | 13.884.726,00 |
| 31.10.2024 | 10,31 | 10,35 | 9,90 | 10,08 | -3,82% | 18.536.906,00 |
| 30.10.2024 | 10,70 | 10,70 | 10,42 | 10,48 | -2,06% | 18.071.364,00 |
| 29.10.2024 | 10,50 | 10,70 | 10,33 | 10,70 | 2,49% | 14.659.955,00 |
| 28.10.2024 | 10,48 | 10,56 | 10,44 | 10,44 | -0,85% | 10.436.342,00 |
| 25.10.2024 | 10,68 | 10,74 | 10,45 | 10,53 | -2,05% | 13.695.991,00 |
| 24.10.2024 | 10,78 | 10,82 | 10,47 | 10,75 | 0,37% | 22.957.020,00 |
| 23.10.2024 | 10,51 | 10,73 | 10,48 | 10,71 | 0,09% | 16.025.760,00 |
| 22.10.2024 | 10,62 | 10,74 | 10,58 | 10,70 | 1,52% | 13.544.146,00 |
| 21.10.2024 | 10,77 | 10,82 | 10,50 | 10,54 | -0,66% | 14.633.190,00 |
| 18.10.2024 | 10,25 | 10,64 | 10,21 | 10,61 | 4,53% | 14.953.800,00 |
| 17.10.2024 | 10,13 | 10,29 | 10,06 | 10,15 | 1,20% | 13.320.233,00 |
| 16.10.2024 | 10,09 | 10,22 | 9,95 | 10,03 | 1,01% | 12.015.625,00 |
| 15.10.2024 | 9,87 | 10,06 | 9,82 | 9,93 | 0,71% | 10.676.421,00 |
| 14.10.2024 | 9,81 | 9,90 | 9,71 | 9,86 | 0,41% | 6.517.047,00 |
| 11.10.2024 | 9,93 | 10,06 | 9,80 | 9,82 | -0,30% | 9.423.005,00 |
| 10.10.2024 | 9,49 | 9,87 | 9,46 | 9,85 | 4,56% | 13.995.270,00 |
| 09.10.2024 | 9,39 | 9,44 | 9,22 | 9,42 | -0,11% | 12.029.840,00 |
| 08.10.2024 | 9,23 | 9,44 | 9,22 | 9,43 | 1,07% | 9.503.534,00 |
| 07.10.2024 | 9,41 | 9,42 | 9,27 | 9,33 | -0,96% | 8.686.515,00 |
| 04.10.2024 | 9,47 | 9,63 | 9,37 | 9,42 | -1,15% | 13.039.027,00 |
| 03.10.2024 | 9,63 | 9,71 | 9,45 | 9,53 | -2,46% | 11.900.778,00 |
| 02.10.2024 | 9,52 | 9,79 | 9,48 | 9,77 | 2,52% | 11.114.149,00 |
| 01.10.2024 | 9,45 | 9,62 | 9,42 | 9,53 | 1,82% | 11.893.383,00 |
| 30.09.2024 | 9,34 | 9,50 | 9,27 | 9,36 | -1,06% | 11.961.550,00 |
| 27.09.2024 | 9,76 | 9,77 | 9,46 | 9,46 | -3,47% | 11.865.508,00 |
| 26.09.2024 | 9,71 | 9,89 | 9,68 | 9,80 | 0,62% | 13.478.259,00 |
| 25.09.2024 | 9,75 | 9,97 | 9,69 | 9,74 | -0,10% | 12.856.724,00 |
| 24.09.2024 | 9,69 | 9,82 | 9,60 | 9,75 | 1,46% | 13.876.855,00 |
| 23.09.2024 | 9,58 | 9,89 | 9,55 | 9,61 | 0,52% | 14.025.667,00 |
| 20.09.2024 | 9,46 | 9,65 | 9,43 | 9,56 | 2,36% | 77.555.360,00 |
| 19.09.2024 | 9,38 | 9,45 | 9,20 | 9,34 | 1,41% | 17.397.131,00 |
| 18.09.2024 | 9,43 | 9,65 | 9,14 | 9,21 | -1,92% | 21.775.422,00 |
| 17.09.2024 | 9,44 | 9,50 | 9,28 | 9,39 | -0,95% | 16.672.990,00 |
| 16.09.2024 | 9,67 | 9,68 | 9,26 | 9,48 | -3,66% | 24.617.054,00 |
| 13.09.2024 | 9,97 | 10,10 | 9,76 | 9,84 | 0,61% | 16.708.322,00 |
| 12.09.2024 | 9,31 | 9,84 | 9,30 | 9,78 | 6,89% | 17.293.493,00 |
| 11.09.2024 | 9,01 | 9,17 | 8,89 | 9,15 | 1,44% | 12.104.822,00 |
| 10.09.2024 | 8,56 | 9,04 | 8,55 | 9,02 | 5,87% | 18.593.600,00 |
| 09.09.2024 | 8,42 | 8,55 | 8,36 | 8,52 | 2,28% | 7.486.519,00 |
| 06.09.2024 | 8,66 | 8,74 | 8,31 | 8,33 | -4,14% | 10.416.233,00 |
| 05.09.2024 | 8,75 | 8,84 | 8,66 | 8,69 | 1,40% | 10.844.510,00 |
| 04.09.2024 | 8,57 | 8,70 | 8,49 | 8,57 | -0,35% | 11.694.958,00 |
| 03.09.2024 | 8,91 | 8,94 | 8,45 | 8,60 | -4,87% | 19.849.240,00 |
| 30.08.2024 | 8,97 | 9,06 | 8,94 | 9,04 | 0,33% | 10.957.483,00 |
| 29.08.2024 | 8,82 | 9,03 | 8,82 | 9,01 | 2,50% | 10.939.549,00 |
| 28.08.2024 | 8,78 | 8,84 | 8,70 | 8,79 | -1,79% | 12.885.918,00 |
| 27.08.2024 | 8,93 | 9,00 | 8,86 | 8,95 | -1,21% | 13.529.958,00 |
| 26.08.2024 | 9,24 | 9,24 | 9,04 | 9,06 | -0,98% | 10.635.277,00 |
| 23.08.2024 | 9,16 | 9,27 | 9,05 | 9,15 | 1,22% | 13.168.160,00 |
| 22.08.2024 | 9,10 | 9,17 | 8,93 | 9,04 | -2,90% | 18.307.844,00 |
| 21.08.2024 | 9,38 | 9,41 | 9,12 | 9,31 | -0,96% | 18.705.939,00 |
| 20.08.2024 | 9,43 | 9,58 | 9,35 | 9,40 | 0,43% | 20.505.227,00 |
| 19.08.2024 | 9,14 | 9,39 | 9,13 | 9,36 | 2,07% | 13.587.167,00 |
| 16.08.2024 | 9,10 | 9,19 | 8,95 | 9,17 | 2,92% | 11.881.843,00 |
| 15.08.2024 | 9,03 | 9,05 | 8,75 | 8,91 | -1,00% | 11.994.119,00 |
| 14.08.2024 | 8,93 | 9,02 | 8,84 | 9,00 | 0,11% | 9.981.300,00 |
| 13.08.2024 | 8,87 | 9,06 | 8,85 | 8,99 | 0,78% | 10.673.667,00 |
| 12.08.2024 | 8,57 | 8,93 | 8,55 | 8,92 | 5,19% | 15.606.196,00 |
| 09.08.2024 | 8,54 | 8,60 | 8,39 | 8,48 | 0,59% | 12.426.949,00 |
| 08.08.2024 | 8,26 | 8,54 | 8,13 | 8,43 | 3,82% | 13.123.957,00 |
| 07.08.2024 | 8,69 | 8,71 | 8,08 | 8,12 | -5,47% | 18.294.140,00 |
| 06.08.2024 | 8,40 | 8,70 | 8,30 | 8,59 | 2,26% | 13.993.787,00 |
| 05.08.2024 | 8,05 | 8,47 | 7,84 | 8,40 | -4,00% | 16.800.548,00 |
| 02.08.2024 | 9,29 | 9,45 | 8,60 | 8,75 | -4,37% | 29.601.298,00 |
| 01.08.2024 | 8,98 | 9,27 | 8,85 | 9,15 | 0,99% | 20.329.064,00 |
| 31.07.2024 | 8,90 | 9,15 | 8,84 | 9,06 | 3,66% | 20.083.982,00 |
| 30.07.2024 | 8,82 | 8,86 | 8,58 | 8,74 | -0,23% | 13.976.299,00 |
| 29.07.2024 | 8,69 | 8,76 | 8,58 | 8,76 | 1,74% | 12.006.932,00 |
| 26.07.2024 | 8,67 | 8,75 | 8,55 | 8,61 | 0,82% | 11.375.047,00 |
| 25.07.2024 | 8,57 | 8,66 | 8,36 | 8,54 | -3,50% | 28.988.993,00 |
| 24.07.2024 | 9,09 | 9,22 | 8,84 | 8,85 | -1,99% | 15.280.686,00 |
| 23.07.2024 | 8,93 | 9,04 | 8,88 | 9,03 | 1,35% | 11.232.278,00 |
| 22.07.2024 | 8,79 | 8,95 | 8,74 | 8,91 | 1,02% | 13.719.871,00 |
| 19.07.2024 | 8,65 | 8,90 | 8,55 | 8,82 | -1,01% | 14.197.758,00 |
| 18.07.2024 | 9,11 | 9,12 | 8,84 | 8,91 | -1,55% | 20.109.887,00 |
| 17.07.2024 | 9,30 | 9,41 | 9,05 | 9,05 | -2,90% | 20.503.094,00 |
| 16.07.2024 | 9,15 | 9,36 | 9,13 | 9,32 | 2,19% | 18.561.764,00 |
| 15.07.2024 | 9,21 | 9,28 | 9,10 | 9,12 | -0,98% | 16.374.705,00 |
| 12.07.2024 | 9,03 | 9,29 | 9,01 | 9,21 | 0,33% | 14.991.357,00 |
| 11.07.2024 | 9,13 | 9,21 | 8,91 | 9,18 | 2,57% | 17.688.088,00 |
| 10.07.2024 | 8,66 | 8,97 | 8,64 | 8,95 | 4,19% | 18.893.755,00 |
| 09.07.2024 | 8,61 | 8,65 | 8,50 | 8,59 | 0,12% | 15.065.065,00 |
| 08.07.2024 | 8,36 | 8,60 | 8,33 | 8,58 | 1,30% | 18.831.646,00 |
| 05.07.2024 | 8,39 | 8,55 | 8,37 | 8,47 | 2,17% | 15.463.112,00 |