14,806$
-1,49%
Echtzeit-Aktienkurs Kinross Gold Corp.
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.01.2025 | 9,90 | 10,15 | 9,81 | 9,90 | 2,17% | 19.842.662,00 |
| 06.01.2025 | 9,79 | 9,93 | 9,64 | 9,69 | -0,92% | 20.271.497,00 |
| 03.01.2025 | 9,85 | 9,92 | 9,73 | 9,78 | -1,01% | 18.003.482,00 |
| 02.01.2025 | 9,38 | 9,91 | 9,36 | 9,88 | 6,58% | 20.391.406,00 |
| 31.12.2024 | 9,18 | 9,31 | 9,13 | 9,27 | 1,09% | 10.979.872,00 |
| 30.12.2024 | 9,20 | 9,24 | 9,04 | 9,17 | -1,50% | 12.839.823,00 |
| 27.12.2024 | 9,20 | 9,37 | 9,19 | 9,31 | -0,75% | 10.647.498,00 |
| 26.12.2024 | 9,44 | 9,46 | 9,37 | 9,38 | -0,53% | 6.789.573,00 |
| 24.12.2024 | 9,37 | 9,45 | 9,25 | 9,43 | 1,07% | 10.183.391,00 |
| 23.12.2024 | 9,18 | 9,39 | 9,12 | 9,33 | 0,86% | 18.925.999,00 |
| 20.12.2024 | 9,17 | 9,34 | 9,08 | 9,25 | 1,98% | 25.658.419,00 |
| 19.12.2024 | 9,07 | 9,24 | 9,03 | 9,07 | 0,44% | 17.242.932,00 |
| 18.12.2024 | 9,55 | 9,58 | 9,00 | 9,03 | -5,64% | 19.841.516,00 |
| 17.12.2024 | 9,55 | 9,66 | 9,48 | 9,57 | -1,95% | 18.130.015,00 |
| 16.12.2024 | 9,79 | 9,82 | 9,61 | 9,76 | -0,10% | 20.872.572,00 |
| 13.12.2024 | 9,94 | 10,04 | 9,67 | 9,77 | -2,79% | 15.684.541,00 |
| 12.12.2024 | 10,40 | 10,41 | 10,04 | 10,05 | -4,83% | 17.067.955,00 |
| 11.12.2024 | 10,11 | 10,57 | 10,10 | 10,56 | 4,76% | 12.507.111,00 |
| 10.12.2024 | 10,04 | 10,20 | 10,01 | 10,08 | 1,61% | 16.901.736,00 |
| 09.12.2024 | 10,04 | 10,15 | 9,89 | 9,92 | 1,74% | 17.581.959,00 |
| 06.12.2024 | 9,84 | 9,88 | 9,69 | 9,75 | -1,52% | 13.222.973,00 |
| 05.12.2024 | 9,93 | 10,11 | 9,82 | 9,90 | -0,40% | 12.585.389,00 |
| 04.12.2024 | 9,87 | 10,12 | 9,84 | 9,94 | 0,20% | 15.057.159,00 |
| 03.12.2024 | 9,66 | 10,04 | 9,66 | 9,92 | 4,09% | 16.329.480,00 |
| 02.12.2024 | 9,69 | 9,72 | 9,49 | 9,53 | -1,85% | 13.857.703,00 |
| 29.11.2024 | 9,88 | 10,04 | 9,63 | 9,71 | -0,92% | 11.778.128,00 |
| 27.11.2024 | 10,02 | 10,12 | 9,76 | 9,80 | -1,80% | 13.257.464,00 |
| 26.11.2024 | 9,80 | 9,98 | 9,73 | 9,98 | 1,73% | 14.871.684,00 |
| 25.11.2024 | 9,80 | 9,94 | 9,75 | 9,81 | -4,01% | 24.282.412,00 |
| 22.11.2024 | 10,16 | 10,30 | 10,04 | 10,22 | 1,39% | 15.614.386,00 |