10,645€
-7,23%
Echtzeit-Aktienkurs Kinross Gold Corp.
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 11,20 | 11,24 | 10,53 | 10,53 | -8,24% | 5.340,00 |
| 03.04.2025 | 11,65 | 11,65 | 11,08 | 11,48 | -2,22% | 8.332,00 |
| 02.04.2025 | 11,63 | 11,80 | 11,62 | 11,74 | 0,09% | 2.985,00 |
| 01.04.2025 | 11,75 | 11,84 | 11,49 | 11,73 | 0,73% | 5.396,00 |
| 31.03.2025 | 11,92 | 11,92 | 11,39 | 11,64 | 0,26% | 10.196,00 |
| 28.03.2025 | 11,69 | 11,90 | 11,61 | 11,61 | 0,56% | 13.658,00 |
| 27.03.2025 | 11,48 | 11,62 | 11,41 | 11,55 | 1,36% | 1.674,00 |
| 26.03.2025 | 11,51 | 11,51 | 11,34 | 11,39 | -0,65% | 11.336,00 |
| 25.03.2025 | 11,37 | 11,54 | 11,36 | 11,47 | 1,01% | 3.421,00 |
| 24.03.2025 | 11,31 | 11,35 | 11,17 | 11,35 | 1,29% | 1.046,00 |
| 21.03.2025 | 11,28 | 11,28 | 11,15 | 11,21 | -1,19% | 1.177,00 |
| 20.03.2025 | 11,13 | 11,44 | 11,13 | 11,34 | 1,89% | 1.871,00 |
| 19.03.2025 | 11,11 | 11,13 | 10,93 | 11,13 | 0,18% | 4.976,00 |
| 18.03.2025 | 11,01 | 11,43 | 11,01 | 11,11 | 1,83% | 7.084,00 |
| 17.03.2025 | 10,78 | 10,91 | 10,70 | 10,91 | 1,54% | 2.514,00 |
| 14.03.2025 | 10,74 | 10,75 | 10,49 | 10,75 | 1,42% | 2.884,00 |
| 13.03.2025 | 10,30 | 10,60 | 10,30 | 10,60 | 4,08% | 3.834,00 |
| 12.03.2025 | 10,22 | 10,30 | 10,18 | 10,18 | 0,89% | 5.528,00 |
| 11.03.2025 | 9,88 | 10,16 | 9,72 | 10,09 | 1,45% | 9.133,00 |
| 10.03.2025 | 10,22 | 10,22 | 9,86 | 9,95 | -5,73% | 1.175,00 |
| 07.03.2025 | 10,36 | 10,55 | 10,31 | 10,55 | 0,48% | 1.345,00 |
| 06.03.2025 | 10,71 | 10,71 | 10,39 | 10,50 | -0,52% | 1.905,00 |
| 05.03.2025 | 10,52 | 10,59 | 10,49 | 10,56 | 4,35% | 901,00 |
| 04.03.2025 | 10,37 | 10,51 | 10,12 | 10,12 | -3,21% | 925,00 |
| 03.03.2025 | 10,31 | 10,55 | 10,31 | 10,45 | 2,70% | 357,00 |
| 28.02.2025 | 10,10 | 10,20 | 9,98 | 10,18 | -2,58% | 5.084,00 |
| 27.02.2025 | 10,54 | 10,54 | 10,35 | 10,45 | 0,10% | 4.294,00 |
| 26.02.2025 | 10,28 | 10,44 | 10,25 | 10,44 | 3,99% | 418,00 |
| 25.02.2025 | 10,50 | 10,50 | 9,98 | 10,04 | -4,11% | 4.420,00 |
| 24.02.2025 | 10,51 | 10,60 | 10,37 | 10,47 | -2,15% | 5.318,00 |
| 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 |