10,693€
-3,97%
Echtzeit-Aktienkurs Kinross Gold Corp.
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 10,82 | 10,82 | 10,60 | 10,70 | -3,95% | 1.147,00 |
| 20.02.2025 | 11,00 | 11,14 | 10,84 | 11,14 | 2,72% | 13.539,00 |
| 19.02.2025 | 10,72 | 10,90 | 10,72 | 10,84 | 1,26% | 918,00 |
| 18.02.2025 | 10,80 | 10,93 | 10,69 | 10,71 | -0,28% | 12.843,00 |
| 17.02.2025 | 10,89 | 10,89 | 10,56 | 10,74 | -0,42% | 10.959,00 |
| 14.02.2025 | 11,01 | 11,20 | 10,67 | 10,78 | -2,13% | 3.966,00 |
| 13.02.2025 | 11,15 | 11,42 | 10,91 | 11,02 | -5,49% | 87.051,00 |
| 12.02.2025 | 11,73 | 11,73 | 11,50 | 11,66 | -1,10% | 4.391,00 |
| 11.02.2025 | 11,74 | 11,82 | 11,55 | 11,79 | 0,47% | 7.293,00 |
| 10.02.2025 | 11,58 | 11,94 | 11,58 | 11,73 | 2,45% | 3.814,00 |
| 07.02.2025 | 11,54 | 11,57 | 11,45 | 11,45 | -0,30% | 2.780,00 |
| 06.02.2025 | 11,48 | 11,49 | 11,30 | 11,49 | 1,01% | 1.844,00 |
| 05.02.2025 | 11,11 | 11,49 | 11,10 | 11,37 | 3,22% | 6.800,00 |
| 04.02.2025 | 11,11 | 11,20 | 11,00 | 11,02 | -1,70% | 3.168,00 |
| 03.02.2025 | 10,78 | 11,25 | 10,53 | 11,21 | 1,13% | 19.339,00 |
| 31.01.2025 | 11,23 | 11,26 | 11,08 | 11,08 | -0,05% | 4.674,00 |
| 30.01.2025 | 10,66 | 11,13 | 10,66 | 11,09 | 4,38% | 6.610,00 |
| 29.01.2025 | 10,39 | 10,83 | 10,39 | 10,62 | 4,27% | 8.492,00 |
| 28.01.2025 | 10,23 | 10,25 | 10,19 | 10,19 | 1,39% | 272,00 |
| 27.01.2025 | 10,06 | 10,16 | 10,00 | 10,05 | -1,18% | 4.219,00 |
| 24.01.2025 | 10,18 | 10,18 | 10,17 | 10,17 | 2,28% | 700,00 |
| 23.01.2025 | 10,25 | 10,25 | 9,94 | 9,94 | -2,33% | 2.856,00 |
| 22.01.2025 | 10,33 | 10,34 | 10,08 | 10,18 | -1,60% | 926,00 |
| 21.01.2025 | 10,04 | 10,37 | 9,89 | 10,34 | 2,89% | 14.407,00 |
| 20.01.2025 | 10,06 | 10,06 | 9,92 | 10,05 | -0,05% | 21,00 |
| 17.01.2025 | 10,06 | 10,06 | 10,06 | 10,06 | -1,18% | - |
| 16.01.2025 | 10,42 | 10,47 | 10,17 | 10,18 | -0,25% | 1.713,00 |
| 15.01.2025 | 10,41 | 10,44 | 10,20 | 10,20 | 0,34% | 4.862,00 |
| 14.01.2025 | 9,83 | 10,17 | 9,83 | 10,17 | 2,41% | 432,00 |
| 13.01.2025 | 10,12 | 10,20 | 9,89 | 9,93 | -2,69% | 6.434,00 |
| 10.01.2025 | 10,26 | 10,41 | 10,16 | 10,20 | -0,73% | 3.346,00 |
| 09.01.2025 | 10,00 | 10,34 | 9,96 | 10,28 | 4,87% | 39.261,00 |
| 08.01.2025 | 9,63 | 9,80 | 9,57 | 9,80 | 2,43% | 4.160,00 |
| 07.01.2025 | 9,41 | 9,72 | 9,39 | 9,57 | 1,25% | 790,00 |
| 06.01.2025 | 9,38 | 9,51 | 9,35 | 9,45 | -0,38% | 3.903,00 |
| 03.01.2025 | 9,55 | 9,68 | 9,47 | 9,48 | -0,23% | 4.400,00 |
| 02.01.2025 | 9,02 | 9,51 | 8,91 | 9,51 | 7,15% | 4.706,00 |
| 30.12.2024 | 8,90 | 8,91 | 8,83 | 8,87 | -0,81% | 894,00 |
| 27.12.2024 | 9,01 | 9,01 | 8,87 | 8,94 | 0,20% | 4.153,00 |
| 23.12.2024 | 8,96 | 8,96 | 8,79 | 8,93 | 0,18% | 3.546,00 |
| 20.12.2024 | 8,73 | 8,92 | 8,66 | 8,91 | 1,34% | 5.231,00 |
| 19.12.2024 | 8,83 | 8,92 | 8,74 | 8,79 | -2,40% | 2.502,00 |
| 18.12.2024 | 9,04 | 9,18 | 9,00 | 9,01 | -0,92% | 7.054,00 |
| 17.12.2024 | 9,23 | 9,23 | 9,03 | 9,09 | -1,00% | 7.821,00 |
| 16.12.2024 | 9,41 | 9,41 | 9,18 | 9,18 | -1,20% | 5.684,00 |
| 13.12.2024 | 9,55 | 9,55 | 9,27 | 9,30 | -3,75% | 2.505,00 |
| 12.12.2024 | 10,05 | 10,10 | 9,66 | 9,66 | -2,41% | 5.869,00 |
| 11.12.2024 | 9,64 | 9,90 | 9,52 | 9,90 | 3,58% | 6.681,00 |
| 10.12.2024 | 9,52 | 9,61 | 9,52 | 9,55 | 0,50% | 418,00 |
| 09.12.2024 | 9,36 | 9,51 | 9,30 | 9,51 | 1,97% | 8.846,00 |
| 06.12.2024 | 9,29 | 9,33 | 9,26 | 9,32 | -0,11% | 2.064,00 |
| 05.12.2024 | 9,36 | 9,36 | 9,33 | 9,33 | -2,75% | 3,00 |
| 04.12.2024 | 9,52 | 9,60 | 9,39 | 9,60 | 1,10% | 1.633,00 |
| 03.12.2024 | 9,12 | 9,49 | 9,04 | 9,49 | 3,69% | 3.640,00 |
| 02.12.2024 | 9,15 | 9,15 | 9,08 | 9,15 | -0,93% | 3.017,00 |
| 29.11.2024 | 9,37 | 9,48 | 9,24 | 9,24 | -1,37% | 4.490,00 |
| 28.11.2024 | 9,20 | 9,37 | 9,20 | 9,37 | -1,06% | 1.250,00 |
| 27.11.2024 | 9,90 | 9,90 | 9,47 | 9,47 | -0,27% | 4.121,00 |
| 26.11.2024 | 9,39 | 9,49 | 9,30 | 9,49 | 1,63% | 11.079,00 |
| 25.11.2024 | 9,65 | 9,65 | 9,30 | 9,34 | -4,20% | 3.637,00 |
| 22.11.2024 | 9,75 | 9,85 | 9,69 | 9,75 | 2,29% | 5.718,00 |
| 21.11.2024 | 9,50 | 9,60 | 9,50 | 9,53 | 0,78% | 1.268,00 |
| 20.11.2024 | 9,32 | 9,48 | 9,32 | 9,46 | 1,05% | 6.535,00 |
| 19.11.2024 | 9,23 | 9,47 | 9,23 | 9,36 | 1,83% | 7.049,00 |
| 18.11.2024 | 8,82 | 9,22 | 8,82 | 9,19 | 4,64% | 3.766,00 |
| 15.11.2024 | 8,79 | 9,00 | 8,79 | 8,79 | -1,88% | 3.788,00 |
| 14.11.2024 | 8,56 | 8,95 | 8,49 | 8,95 | 1,59% | 25.966,00 |
| 13.11.2024 | 8,89 | 9,12 | 8,81 | 8,81 | -0,05% | 7.244,00 |
| 12.11.2024 | 8,68 | 8,87 | 8,50 | 8,82 | -0,90% | 24.158,00 |
| 11.11.2024 | 9,74 | 9,77 | 8,90 | 8,90 | -8,23% | 18.009,00 |
| 08.11.2024 | 9,82 | 9,82 | 9,68 | 9,70 | 5,92% | 7.583,00 |
| 07.11.2024 | 9,08 | 9,19 | 9,08 | 9,15 | -0,87% | 2.067,00 |
| 06.11.2024 | 9,29 | 9,31 | 8,86 | 9,23 | 0,74% | 32.580,00 |
| 05.11.2024 | 9,10 | 9,27 | 9,10 | 9,17 | -0,43% | 1.498,00 |
| 04.11.2024 | 9,26 | 9,28 | 9,16 | 9,21 | -1,37% | 1.176,00 |
| 01.11.2024 | 9,33 | 9,41 | 9,27 | 9,33 | 0,56% | 1.928,00 |
| 31.10.2024 | 9,60 | 9,60 | 9,15 | 9,28 | -3,47% | 12.308,00 |
| 30.10.2024 | 9,92 | 9,94 | 9,62 | 9,62 | -0,97% | 488,00 |
| 29.10.2024 | 9,73 | 9,80 | 9,63 | 9,71 | -0,39% | 5.265,00 |
| 28.10.2024 | 9,81 | 9,81 | 9,69 | 9,75 | -0,29% | 1.047,00 |
| 25.10.2024 | 9,81 | 9,88 | 9,75 | 9,78 | -0,31% | 7.428,00 |
| 24.10.2024 | 10,00 | 10,00 | 9,81 | 9,81 | -0,33% | 2.614,00 |
| 23.10.2024 | 9,98 | 9,98 | 9,76 | 9,84 | -0,67% | 2.645,00 |
| 22.10.2024 | 9,86 | 9,90 | 9,80 | 9,90 | 1,06% | 5.038,00 |
| 21.10.2024 | 9,75 | 9,93 | 9,74 | 9,80 | 0,99% | 15.518,00 |
| 18.10.2024 | 9,45 | 9,70 | 9,45 | 9,70 | 2,45% | 7.003,00 |
| 17.10.2024 | 9,32 | 9,52 | 9,26 | 9,47 | 2,84% | 8.431,00 |
| 16.10.2024 | 9,21 | 9,33 | 9,15 | 9,21 | 0,68% | 4.981,00 |
| 15.10.2024 | 9,09 | 9,15 | 8,99 | 9,15 | 2,24% | 5.275,00 |
| 14.10.2024 | 9,01 | 9,02 | 8,95 | 8,95 | -0,89% | 400,00 |
| 11.10.2024 | 9,00 | 9,09 | 8,99 | 9,03 | 2,78% | 16.704,00 |
| 10.10.2024 | 8,65 | 8,78 | 8,65 | 8,78 | 2,69% | 1.300,00 |
| 09.10.2024 | 8,56 | 8,56 | 8,53 | 8,55 | 0,83% | 746,00 |
| 08.10.2024 | 8,43 | 8,51 | 8,40 | 8,48 | -0,07% | 2.555,00 |
| 07.10.2024 | 8,59 | 8,59 | 8,44 | 8,49 | -2,12% | 8.603,00 |
| 04.10.2024 | 8,70 | 8,74 | 8,64 | 8,67 | 0,25% | 6.134,00 |
| 03.10.2024 | 8,75 | 8,75 | 8,65 | 8,65 | -1,50% | 335,00 |
| 02.10.2024 | 8,52 | 8,81 | 8,50 | 8,78 | 2,19% | 762,00 |
| 01.10.2024 | 8,54 | 8,60 | 8,54 | 8,60 | 1,94% | 131,00 |
| 30.09.2024 | 8,50 | 8,50 | 8,40 | 8,43 | -1,50% | 3.978,00 |