26,647$
-2,32%
Echtzeit-Aktienkurs Kinross Gold Corp.
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 27,45 | 27,89 | 26,30 | 26,56 | -2,64% | - |
| 17.06.2026 | 27,95 | 29,05 | 27,26 | 27,28 | -2,54% | 11.053.738,00 |
| 16.06.2026 | 27,66 | 28,18 | 27,31 | 27,99 | 2,38% | 6.310.488,00 |
| 15.06.2026 | 27,29 | 27,82 | 27,20 | 27,34 | 6,88% | 9.919.725,00 |
| 12.06.2026 | 25,21 | 25,66 | 24,67 | 25,58 | 2,90% | 9.283.254,00 |
| 11.06.2026 | 23,85 | 24,96 | 23,68 | 24,86 | 5,07% | 14.530.403,00 |
| 10.06.2026 | 24,36 | 24,97 | 23,52 | 23,66 | -6,37% | 13.764.947,00 |
| 09.06.2026 | 26,24 | 26,24 | 24,24 | 25,27 | -2,28% | 12.687.852,00 |
| 08.06.2026 | 26,46 | 26,52 | 25,65 | 25,86 | -1,37% | 9.779.519,00 |
| 05.06.2026 | 27,92 | 28,02 | 26,11 | 26,22 | -8,32% | 11.489.008,00 |
| 04.06.2026 | 28,56 | 29,12 | 28,38 | 28,60 | 1,53% | 5.157.261,00 |
| 03.06.2026 | 28,51 | 28,64 | 28,01 | 28,17 | -2,83% | 6.504.290,00 |
| 02.06.2026 | 29,39 | 29,69 | 28,80 | 28,99 | -0,51% | 5.981.476,00 |
| 01.06.2026 | 29,49 | 29,49 | 28,52 | 29,14 | -3,45% | 7.794.113,00 |
| 29.05.2026 | 29,19 | 30,46 | 29,14 | 30,18 | 3,04% | 8.713.999,00 |
| 28.05.2026 | 28,18 | 29,37 | 27,89 | 29,29 | 2,74% | 5.815.595,00 |
| 27.05.2026 | 28,68 | 29,11 | 28,49 | 28,51 | -3,32% | 5.874.004,00 |
| 26.05.2026 | 28,96 | 29,54 | 28,95 | 29,49 | 4,24% | 7.752.713,00 |
| 22.05.2026 | 28,58 | 28,58 | 27,98 | 28,29 | -1,36% | 4.630.015,00 |
| 21.05.2026 | 28,04 | 29,03 | 27,92 | 28,68 | 0,21% | 5.227.894,00 |
| 20.05.2026 | 27,82 | 28,76 | 27,52 | 28,62 | 4,30% | 7.001.558,00 |
| 19.05.2026 | 28,01 | 28,19 | 27,24 | 27,44 | -3,75% | 9.414.193,00 |
| 18.05.2026 | 28,72 | 29,42 | 28,42 | 28,51 | 0,46% | 6.065.874,00 |
| 15.05.2026 | 29,68 | 29,78 | 28,13 | 28,38 | -8,13% | 9.602.748,00 |
| 14.05.2026 | 31,23 | 31,23 | 30,57 | 30,89 | -1,22% | 5.030.195,00 |
| 13.05.2026 | 31,49 | 31,55 | 30,87 | 31,27 | -1,45% | 5.169.851,00 |
| 12.05.2026 | 31,22 | 31,94 | 30,34 | 31,73 | -0,25% | 8.435.596,00 |
| 11.05.2026 | 31,55 | 32,79 | 31,55 | 31,81 | 0,95% | 9.992.333,00 |
| 08.05.2026 | 30,76 | 31,56 | 30,76 | 31,51 | 3,58% | 5.562.968,00 |
| 07.05.2026 | 31,57 | 32,10 | 30,32 | 30,42 | -1,17% | 12.950.029,00 |
| 06.05.2026 | 30,37 | 31,08 | 30,31 | 30,78 | 6,84% | 7.770.365,00 |
| 05.05.2026 | 29,55 | 29,75 | 28,73 | 28,81 | -0,28% | 5.768.679,00 |
| 04.05.2026 | 29,18 | 29,54 | 28,77 | 28,89 | -2,23% | 7.014.067,00 |
| 01.05.2026 | 29,97 | 29,97 | 29,06 | 29,55 | -2,28% | 8.193.543,00 |
| 30.04.2026 | 31,49 | 31,67 | 29,95 | 30,24 | 1,27% | 8.987.827,00 |
| 29.04.2026 | 30,16 | 30,29 | 29,73 | 29,86 | -2,16% | 9.706.507,00 |
| 28.04.2026 | 31,27 | 31,45 | 30,18 | 30,52 | -5,04% | 9.637.125,00 |
| 27.04.2026 | 32,40 | 32,53 | 31,77 | 32,14 | -1,98% | 5.204.377,00 |
| 24.04.2026 | 32,34 | 32,90 | 31,94 | 32,79 | 2,09% | 5.507.352,00 |
| 23.04.2026 | 32,17 | 32,68 | 31,24 | 32,12 | -1,44% | 12.065.625,00 |
| 22.04.2026 | 32,74 | 32,89 | 32,36 | 32,59 | 1,65% | 6.710.981,00 |
| 21.04.2026 | 34,31 | 34,52 | 31,97 | 32,06 | -7,61% | 10.607.672,00 |
| 20.04.2026 | 34,57 | 34,83 | 33,92 | 34,70 | -0,69% | 6.717.970,00 |
| 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 |