32,536$
-0,62%
Echtzeit-Aktienkurs Kinross Gold Corp
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 31,94 | 32,81 | 31,66 | 32,55 | -0,58% | 53.509,00 |
| 05.03.2026 | 33,22 | 33,31 | 31,93 | 32,74 | -3,62% | 53.509,00 |
| 04.03.2026 | 34,54 | 34,58 | 33,47 | 33,97 | 0,50% | 7.175.305,00 |
| 03.03.2026 | 34,97 | 34,98 | 32,46 | 33,80 | -8,13% | 14.013.026,00 |
| 02.03.2026 | 37,61 | 37,78 | 35,78 | 36,79 | -0,54% | 12.517.795,00 |
| 27.02.2026 | 37,02 | 37,34 | 36,69 | 36,99 | 0,63% | 10.813.912,00 |
| 26.02.2026 | 35,61 | 36,78 | 35,08 | 36,76 | 2,00% | 8.620.984,00 |
| 25.02.2026 | 36,40 | 36,49 | 35,78 | 36,04 | -0,06% | 7.908.380,00 |
| 24.02.2026 | 34,50 | 36,37 | 34,27 | 36,06 | 1,49% | 9.643.873,00 |
| 23.02.2026 | 34,15 | 35,55 | 34,07 | 35,53 | 6,22% | 16.048.977,00 |
| 20.02.2026 | 33,63 | 34,00 | 32,36 | 33,45 | 0,00% | 18.573.899,00 |
| 19.02.2026 | 33,95 | 34,30 | 33,24 | 33,45 | -3,21% | 15.142.031,00 |
| 18.02.2026 | 34,02 | 35,00 | 33,72 | 34,56 | 2,98% | 12.793.141,00 |
| 17.02.2026 | 33,11 | 33,78 | 32,37 | 33,56 | -2,44% | 11.718.522,00 |
| 13.02.2026 | 33,04 | 34,56 | 32,74 | 34,40 | 6,30% | 11.158.930,00 |
| 12.02.2026 | 34,30 | 34,75 | 32,36 | 32,36 | -7,06% | 14.596.092,00 |
| 11.02.2026 | 35,24 | 35,46 | 33,86 | 34,82 | 1,49% | 9.851.427,00 |
| 10.02.2026 | 33,91 | 34,38 | 33,71 | 34,31 | 1,12% | 7.012.997,00 |
| 09.02.2026 | 32,65 | 34,10 | 32,62 | 33,93 | 5,73% | 8.984.130,00 |
| 06.02.2026 | 32,21 | 32,90 | 32,01 | 32,09 | 2,69% | 11.889.497,00 |
| 05.02.2026 | 31,94 | 32,80 | 31,03 | 31,25 | -5,25% | 14.526.255,00 |
| 04.02.2026 | 34,07 | 34,14 | 31,49 | 32,98 | -0,96% | 17.437.649,00 |
| 03.02.2026 | 33,55 | 33,68 | 32,22 | 33,30 | 5,45% | 17.830.762,00 |
| 02.02.2026 | 30,95 | 32,62 | 30,83 | 31,58 | 0,06% | 13.697.112,00 |
| 30.01.2026 | 33,55 | 34,42 | 31,29 | 31,56 | -13,77% | 24.973.514,00 |
| 29.01.2026 | 38,63 | 38,72 | 35,60 | 36,60 | -3,86% | 23.842.362,00 |
| 28.01.2026 | 38,42 | 38,49 | 37,12 | 38,07 | 0,53% | 13.973.350,00 |
| 27.01.2026 | 38,10 | 38,57 | 36,78 | 37,87 | 0,00% | 11.093.306,00 |
| 26.01.2026 | 38,10 | 39,11 | 37,78 | 37,87 | 1,91% | 16.189.919,00 |
| 23.01.2026 | 36,92 | 37,60 | 36,40 | 37,16 | 1,42% | 7.964.630,00 |
| 22.01.2026 | 35,40 | 37,19 | 35,28 | 36,64 | 3,74% | 10.355.186,00 |
| 21.01.2026 | 37,52 | 37,60 | 35,16 | 35,32 | -3,39% | 18.764.374,00 |
| 20.01.2026 | 34,95 | 36,57 | 34,74 | 36,56 | 5,08% | 16.165.010,00 |
| 19.01.2026 | 34,45 | 34,87 | 34,11 | 34,79 | 3,37% | - |
| 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% | 8.838.759,00 |
| 13.01.2026 | 33,39 | 33,92 | 33,14 | 33,37 | 1,31% | 8.203.730,00 |
| 12.01.2026 | 32,16 | 33,11 | 32,10 | 32,94 | 5,44% | 10.882.958,00 |
| 09.01.2026 | 31,19 | 31,65 | 30,87 | 31,24 | 1,10% | 6.910.207,00 |
| 08.01.2026 | 29,89 | 30,94 | 29,77 | 30,90 | 1,18% | 6.669.932,00 |
| 07.01.2026 | 29,70 | 30,60 | 28,93 | 30,54 | 0,49% | 8.064.755,00 |
| 06.01.2026 | 29,47 | 30,43 | 29,34 | 30,39 | 4,36% | 7.026.153,00 |
| 05.01.2026 | 28,70 | 30,08 | 28,58 | 29,12 | 2,90% | 7.646.235,00 |
| 02.01.2026 | 28,58 | 28,63 | 27,25 | 28,30 | 0,50% | 7.506.148,00 |
| 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% | 6.193.025,00 |
| 29.12.2025 | 28,29 | 28,71 | 27,53 | 28,21 | -5,02% | 9.070.689,00 |
| 26.12.2025 | 29,65 | 29,90 | 29,30 | 29,70 | 1,47% | 4.450.422,00 |
| 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% | 5.323.247,00 |
| 22.12.2025 | 29,45 | 29,80 | 28,88 | 29,35 | 2,66% | 6.755.221,00 |
| 19.12.2025 | 27,93 | 28,88 | 27,93 | 28,59 | 2,14% | 12.679.394,00 |
| 18.12.2025 | 27,75 | 28,30 | 27,54 | 27,99 | 0,18% | 7.482.159,00 |
| 17.12.2025 | 28,22 | 28,29 | 27,45 | 27,94 | 0,47% | 6.723.966,00 |
| 16.12.2025 | 28,22 | 28,48 | 27,46 | 27,81 | -1,24% | 8.812.131,00 |
| 15.12.2025 | 28,47 | 28,71 | 27,89 | 28,16 | 0,86% | 6.700.980,00 |
| 12.12.2025 | 29,17 | 29,23 | 27,41 | 27,92 | -2,21% | 10.419.103,00 |
| 11.12.2025 | 27,32 | 28,97 | 27,20 | 28,55 | 4,73% | 8.140.584,00 |
| 10.12.2025 | 26,90 | 27,37 | 26,49 | 27,26 | 1,30% | 8.398.843,00 |
| 09.12.2025 | 26,60 | 27,07 | 26,33 | 26,91 | 1,70% | 7.758.950,00 |
| 08.12.2025 | 27,30 | 27,50 | 26,45 | 26,46 | -3,01% | 7.573.755,00 |
| 05.12.2025 | 27,61 | 28,11 | 27,04 | 27,28 | -0,22% | 7.094.208,00 |
| 04.12.2025 | 26,97 | 27,41 | 26,70 | 27,34 | 0,77% | 5.971.004,00 |
| 03.12.2025 | 27,64 | 27,93 | 27,06 | 27,13 | -1,31% | 5.314.709,00 |
| 02.12.2025 | 28,12 | 28,39 | 26,88 | 27,49 | -3,00% | 9.924.746,00 |
| 01.12.2025 | 28,49 | 28,81 | 27,96 | 28,34 | 0,82% | 11.506.482,00 |
| 28.11.2025 | 27,91 | 28,33 | 27,61 | 28,11 | 2,44% | 5.514.109,00 |
| 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% | 8.126.492,00 |
| 24.11.2025 | 24,51 | 26,04 | 24,45 | 25,97 | 6,48% | 8.479.548,00 |
| 21.11.2025 | 24,07 | 24,64 | 23,82 | 24,39 | 0,70% | 7.391.084,00 |
| 20.11.2025 | 25,77 | 26,07 | 24,18 | 24,22 | -5,24% | 8.035.487,00 |
| 19.11.2025 | 25,86 | 26,30 | 25,30 | 25,56 | 0,79% | 7.504.568,00 |
| 18.11.2025 | 25,20 | 25,79 | 24,94 | 25,36 | 1,68% | 8.811.697,00 |
| 17.11.2025 | 25,26 | 25,64 | 24,82 | 24,94 | -1,97% | 7.775.595,00 |
| 14.11.2025 | 24,21 | 25,89 | 24,14 | 25,44 | -0,27% | 12.112.564,00 |
| 13.11.2025 | 26,12 | 26,17 | 25,37 | 25,51 | -2,00% | 9.559.059,00 |
| 12.11.2025 | 25,51 | 26,47 | 25,35 | 26,03 | 2,68% | 9.367.336,00 |
| 11.11.2025 | 25,55 | 25,56 | 24,85 | 25,35 | -0,35% | 8.976.641,00 |
| 10.11.2025 | 25,19 | 25,56 | 24,88 | 25,44 | 4,56% | 10.136.625,00 |
| 07.11.2025 | 23,90 | 24,34 | 23,56 | 24,33 | 2,36% | 8.425.130,00 |
| 06.11.2025 | 24,49 | 24,61 | 23,69 | 23,77 | -1,25% | 9.811.345,00 |
| 05.11.2025 | 23,25 | 24,27 | 23,25 | 24,07 | 7,12% | 14.857.232,00 |
| 04.11.2025 | 22,71 | 23,03 | 22,36 | 22,47 | -3,97% | 8.678.275,00 |
| 03.11.2025 | 23,22 | 23,47 | 23,02 | 23,40 | 0,69% | 6.581.830,00 |
| 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% | 8.643.644,00 |
| 23.10.2025 | 24,00 | 24,08 | 23,61 | 23,88 | 1,37% | - |
| 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 |