34,942$
3,17%
Echtzeit-Aktienkurs Kinross Gold Corp.
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 34,34 | 35,56 | 34,15 | 34,94 | 3,16% | 7.961.328,00 |
| 16.04.2026 | 33,68 | 33,97 | 33,33 | 33,87 | 1,44% | 6.071.930,00 |
| 15.04.2026 | 33,89 | 34,41 | 33,14 | 33,39 | -1,82% | 8.502.693,00 |
| 14.04.2026 | 33,94 | 34,30 | 33,63 | 34,01 | 1,28% | 7.300.112,00 |
| 13.04.2026 | 33,48 | 33,73 | 33,01 | 33,58 | -0,56% | 6.916.180,00 |
| 10.04.2026 | 33,29 | 33,80 | 33,25 | 33,77 | 2,83% | 6.602.060,00 |
| 09.04.2026 | 33,23 | 33,69 | 32,46 | 32,84 | -0,76% | 6.148.426,00 |
| 08.04.2026 | 33,75 | 33,96 | 32,59 | 33,09 | 4,65% | 11.862.665,00 |
| 07.04.2026 | 31,54 | 31,64 | 30,59 | 31,62 | 0,83% | 6.942.003,00 |
| 06.04.2026 | 31,45 | 31,81 | 31,20 | 31,36 | -0,48% | 5.732.995,00 |
| 02.04.2026 | 30,32 | 31,89 | 30,13 | 31,51 | -1,59% | 9.958.901,00 |
| 01.04.2026 | 31,64 | 32,45 | 31,08 | 32,02 | 4,91% | 10.930.860,00 |
| 31.03.2026 | 29,32 | 30,57 | 29,32 | 30,52 | 6,71% | 11.420.225,00 |
| 30.03.2026 | 29,40 | 29,49 | 28,20 | 28,60 | -0,49% | 10.731.839,00 |
| 27.03.2026 | 27,69 | 29,00 | 27,57 | 28,74 | 3,05% | 10.070.820,00 |
| 26.03.2026 | 28,10 | 29,24 | 27,86 | 27,89 | -3,89% | 8.195.815,00 |
| 25.03.2026 | 29,45 | 29,47 | 28,83 | 29,02 | 3,94% | 10.053.422,00 |
| 24.03.2026 | 27,27 | 28,17 | 27,02 | 27,92 | 0,40% | 12.335.222,00 |
| 23.03.2026 | 26,54 | 28,15 | 26,46 | 27,81 | 4,79% | 17.645.756,00 |
| 20.03.2026 | 27,46 | 27,51 | 26,06 | 26,54 | -3,21% | 14.913.875,00 |
| 19.03.2026 | 26,50 | 27,49 | 26,11 | 27,42 | -5,28% | 18.704.635,00 |
| 18.03.2026 | 29,71 | 29,91 | 28,43 | 28,95 | -6,61% | 11.773.157,00 |
| 17.03.2026 | 31,34 | 31,95 | 30,67 | 31,00 | -0,16% | 7.793.182,00 |
| 16.03.2026 | 30,27 | 31,59 | 30,24 | 31,05 | 1,57% | 9.862.384,00 |
| 13.03.2026 | 32,09 | 32,25 | 30,36 | 30,57 | -6,00% | 12.235.365,00 |
| 12.03.2026 | 32,87 | 33,19 | 31,90 | 32,52 | -0,12% | 10.200.878,00 |
| 11.03.2026 | 32,21 | 32,75 | 31,36 | 32,56 | -0,70% | 8.347.971,00 |
| 10.03.2026 | 33,01 | 33,36 | 32,58 | 32,79 | 0,83% | 10.718.489,00 |
| 09.03.2026 | 31,46 | 32,57 | 30,65 | 32,52 | -0,09% | 12.418.732,00 |
| 06.03.2026 | 31,94 | 32,81 | 31,66 | 32,55 | -0,58% | 10.434.045,00 |
| 05.03.2026 | 33,22 | 33,31 | 31,93 | 32,74 | -3,62% | 12.700.380,00 |
| 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 |