8,330$
-4,14%
Echtzeit-Aktienkurs Kinross Gold Corp
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 8,66 | 8,74 | 8,31 | 8,33 | -4,14% | 10.416.233,00 |
| 05.09.2024 | 8,75 | 8,84 | 8,66 | 8,69 | 1,40% | 10.664.129,00 |
| 04.09.2024 | 8,57 | 8,70 | 8,49 | 8,57 | -0,35% | 10.767.429,00 |
| 03.09.2024 | 8,91 | 8,94 | 8,45 | 8,60 | -4,87% | 19.360.046,00 |
| 30.08.2024 | 8,97 | 9,06 | 8,94 | 9,04 | 0,33% | 10.957.483,00 |
| 29.08.2024 | 8,82 | 9,03 | 8,82 | 9,01 | 2,50% | 10.721.770,00 |
| 28.08.2024 | 8,78 | 8,84 | 8,70 | 8,79 | -1,79% | 12.486.081,00 |
| 27.08.2024 | 8,93 | 9,00 | 8,86 | 8,95 | -1,21% | 13.222.027,00 |
| 26.08.2024 | 9,24 | 9,24 | 9,04 | 9,06 | -0,98% | 10.407.646,00 |
| 23.08.2024 | 9,16 | 9,27 | 9,05 | 9,15 | 1,22% | 13.168.160,00 |
| 22.08.2024 | 9,10 | 9,17 | 8,93 | 9,04 | -2,90% | 16.618.268,00 |
| 21.08.2024 | 9,38 | 9,41 | 9,12 | 9,31 | -0,96% | 18.698.327,00 |
| 20.08.2024 | 9,43 | 9,58 | 9,35 | 9,40 | 0,43% | 20.459.286,00 |
| 19.08.2024 | 9,14 | 9,39 | 9,13 | 9,36 | 2,07% | 12.909.119,00 |
| 16.08.2024 | 9,10 | 9,19 | 8,95 | 9,17 | 2,92% | 11.881.843,00 |
| 15.08.2024 | 9,03 | 9,05 | 8,75 | 8,91 | -1,00% | 10.235.532,00 |
| 14.08.2024 | 8,93 | 9,02 | 8,84 | 9,00 | 0,11% | 9.889.266,00 |
| 13.08.2024 | 8,87 | 9,06 | 8,85 | 8,99 | 0,78% | 10.410.478,00 |
| 12.08.2024 | 8,57 | 8,93 | 8,55 | 8,92 | 5,19% | 15.375.931,00 |
| 09.08.2024 | 8,54 | 8,60 | 8,39 | 8,48 | 0,59% | 12.426.949,00 |
| 08.08.2024 | 8,26 | 8,54 | 8,13 | 8,43 | 3,82% | 12.952.014,00 |
| 07.08.2024 | 8,69 | 8,71 | 8,08 | 8,12 | -5,47% | 16.714.320,00 |
| 06.08.2024 | 8,40 | 8,70 | 8,30 | 8,59 | 2,26% | 13.845.412,00 |
| 05.08.2024 | 8,05 | 8,47 | 7,84 | 8,40 | -4,00% | 16.608.873,00 |
| 02.08.2024 | 9,29 | 9,45 | 8,60 | 8,75 | -4,37% | 29.601.298,00 |
| 01.08.2024 | 8,98 | 9,27 | 8,85 | 9,15 | 0,99% | 20.213.647,00 |
| 31.07.2024 | 8,90 | 9,15 | 8,84 | 9,06 | 3,66% | 19.968.272,00 |
| 30.07.2024 | 8,82 | 8,86 | 8,58 | 8,74 | -0,23% | 13.744.529,00 |
| 29.07.2024 | 8,69 | 8,76 | 8,58 | 8,76 | 1,74% | 11.896.664,00 |
| 26.07.2024 | 8,67 | 8,75 | 8,55 | 8,61 | 0,82% | 11.375.047,00 |
| 25.07.2024 | 8,57 | 8,66 | 8,36 | 8,54 | -3,50% | 28.064.063,00 |
| 24.07.2024 | 9,09 | 9,22 | 8,84 | 8,85 | -1,99% | 15.146.081,00 |
| 23.07.2024 | 8,93 | 9,04 | 8,88 | 9,03 | 1,35% | 11.050.696,00 |
| 22.07.2024 | 8,79 | 8,95 | 8,74 | 8,91 | 1,02% | 13.552.570,00 |
| 19.07.2024 | 8,65 | 8,90 | 8,55 | 8,82 | -1,01% | 14.197.758,00 |
| 18.07.2024 | 9,11 | 9,12 | 8,84 | 8,91 | -1,55% | 18.938.049,00 |
| 17.07.2024 | 9,30 | 9,41 | 9,05 | 9,05 | -2,90% | 20.269.561,00 |
| 16.07.2024 | 9,15 | 9,36 | 9,13 | 9,32 | 2,19% | 18.459.798,00 |
| 15.07.2024 | 9,21 | 9,28 | 9,10 | 9,12 | -0,98% | 16.308.819,00 |
| 12.07.2024 | 9,03 | 9,29 | 9,01 | 9,21 | 0,33% | 14.991.357,00 |
| 11.07.2024 | 9,13 | 9,21 | 8,91 | 9,18 | 2,57% | 17.618.834,00 |
| 10.07.2024 | 8,66 | 8,97 | 8,64 | 8,95 | 4,19% | 18.840.914,00 |
| 09.07.2024 | 8,61 | 8,65 | 8,50 | 8,59 | 0,12% | 15.043.302,00 |
| 08.07.2024 | 8,36 | 8,60 | 8,33 | 8,58 | 1,30% | 18.157.058,00 |
| 05.07.2024 | 8,39 | 8,55 | 8,37 | 8,47 | 2,17% | 15.463.112,00 |
| 03.07.2024 | 8,17 | 8,35 | 8,12 | 8,29 | 3,37% | 8.111.187,00 |
| 02.07.2024 | 8,26 | 8,39 | 7,89 | 8,02 | -2,67% | 20.301.583,00 |
| 01.07.2024 | 8,34 | 8,42 | 8,22 | 8,24 | -0,96% | 11.926.351,00 |
| 28.06.2024 | 8,36 | 8,40 | 8,20 | 8,32 | 0,00% | 22.908.694,00 |
| 27.06.2024 | 7,95 | 8,34 | 7,95 | 8,32 | 5,72% | 20.034.852,00 |
| 26.06.2024 | 7,54 | 7,88 | 7,52 | 7,87 | 3,28% | 15.327.764,00 |
| 25.06.2024 | 7,59 | 7,71 | 7,56 | 7,62 | -0,26% | 11.882.628,00 |
| 24.06.2024 | 7,70 | 7,73 | 7,59 | 7,64 | 0,26% | 10.340.199,00 |
| 21.06.2024 | 7,64 | 7,67 | 7,49 | 7,62 | -0,91% | 35.649.951,00 |
| 20.06.2024 | 7,57 | 7,78 | 7,53 | 7,69 | 2,40% | 20.748.799,00 |
| 18.06.2024 | 7,38 | 7,57 | 7,33 | 7,51 | 1,62% | 14.884.666,00 |
| 17.06.2024 | 7,37 | 7,42 | 7,20 | 7,39 | -0,27% | 12.256.971,00 |
| 14.06.2024 | 7,50 | 7,51 | 7,31 | 7,41 | 0,41% | 13.229.510,00 |
| 13.06.2024 | 7,46 | 7,59 | 7,32 | 7,38 | -1,34% | 14.177.762,00 |
| 12.06.2024 | 7,69 | 7,75 | 7,45 | 7,48 | -0,27% | 16.410.240,00 |
| 11.06.2024 | 7,47 | 7,55 | 7,40 | 7,50 | -0,40% | 11.975.516,00 |
| 10.06.2024 | 7,42 | 7,54 | 7,30 | 7,53 | 1,76% | 15.818.760,00 |
| 07.06.2024 | 7,64 | 7,69 | 7,39 | 7,40 | -7,38% | 18.006.015,00 |
| 06.06.2024 | 7,83 | 8,02 | 7,79 | 7,99 | 1,40% | 14.836.446,00 |
| 05.06.2024 | 7,75 | 7,89 | 7,69 | 7,88 | 2,74% | 14.202.973,00 |
| 04.06.2024 | 7,94 | 7,99 | 7,61 | 7,67 | -5,19% | 20.767.708,00 |
| 03.06.2024 | 8,18 | 8,18 | 8,01 | 8,09 | -0,49% | 13.199.100,00 |
| 31.05.2024 | 8,17 | 8,22 | 7,97 | 8,13 | 0,12% | 15.250.867,00 |
| 30.05.2024 | 7,99 | 8,15 | 7,97 | 8,12 | 1,88% | 11.814.880,00 |
| 29.05.2024 | 8,04 | 8,16 | 7,95 | 7,97 | -2,57% | 11.144.910,00 |
| 28.05.2024 | 8,17 | 8,28 | 8,11 | 8,18 | 1,36% | 15.681.129,00 |
| 24.05.2024 | 7,95 | 8,10 | 7,95 | 8,07 | 2,41% | 11.942.832,00 |
| 23.05.2024 | 7,90 | 8,04 | 7,81 | 7,88 | -0,63% | 20.379.401,00 |
| 22.05.2024 | 8,07 | 8,09 | 7,86 | 7,93 | -3,53% | 25.719.190,00 |
| 21.05.2024 | 8,08 | 8,23 | 8,04 | 8,22 | 0,74% | 15.556.016,00 |
| 20.05.2024 | 8,02 | 8,17 | 7,92 | 8,16 | 2,00% | 12.314.498,00 |
| 17.05.2024 | 7,94 | 8,02 | 7,90 | 8,00 | 2,04% | 12.041.541,00 |
| 16.05.2024 | 7,84 | 7,92 | 7,75 | 7,84 | -0,13% | 10.954.349,00 |
| 15.05.2024 | 7,87 | 7,92 | 7,71 | 7,85 | 0,64% | 10.436.233,00 |
| 14.05.2024 | 7,64 | 7,80 | 7,60 | 7,80 | 2,77% | 12.827.105,00 |
| 13.05.2024 | 7,56 | 7,69 | 7,52 | 7,59 | 0,00% | 12.911.670,00 |
| 10.05.2024 | 7,62 | 7,70 | 7,54 | 7,59 | 0,80% | 20.354.349,00 |
| 09.05.2024 | 7,18 | 7,56 | 7,17 | 7,53 | 6,06% | 18.201.992,00 |
| 08.05.2024 | 6,80 | 7,20 | 6,78 | 7,10 | 4,87% | 26.777.472,00 |
| 07.05.2024 | 6,71 | 6,78 | 6,67 | 6,77 | 0,30% | 10.965.118,00 |
| 06.05.2024 | 6,75 | 6,82 | 6,69 | 6,75 | 2,43% | 11.926.209,00 |
| 03.05.2024 | 6,61 | 6,64 | 6,48 | 6,59 | 0,61% | 11.671.585,00 |
| 02.05.2024 | 6,44 | 6,63 | 6,44 | 6,55 | 0,77% | 12.110.268,00 |
| 01.05.2024 | 6,57 | 6,71 | 6,42 | 6,50 | 0,78% | 19.523.582,00 |
| 30.04.2024 | 6,62 | 6,69 | 6,43 | 6,45 | -5,70% | 17.256.087,00 |
| 29.04.2024 | 6,77 | 6,85 | 6,65 | 6,84 | 1,48% | 13.374.426,00 |
| 26.04.2024 | 6,81 | 6,87 | 6,73 | 6,74 | 0,15% | 14.737.335,00 |
| 25.04.2024 | 6,58 | 6,79 | 6,44 | 6,73 | 1,97% | 23.777.642,00 |
| 24.04.2024 | 6,54 | 6,62 | 6,51 | 6,60 | 0,61% | 12.086.740,00 |
| 23.04.2024 | 6,38 | 6,59 | 6,34 | 6,56 | 1,39% | 17.257.367,00 |
| 22.04.2024 | 6,49 | 6,57 | 6,39 | 6,47 | -4,43% | 22.122.978,00 |
| 19.04.2024 | 6,49 | 6,82 | 6,47 | 6,77 | 3,99% | 26.451.655,00 |
| 18.04.2024 | 6,49 | 6,55 | 6,40 | 6,51 | 1,40% | 16.233.195,00 |
| 17.04.2024 | 6,33 | 6,52 | 6,31 | 6,42 | 1,74% | 17.426.827,00 |
| 16.04.2024 | 6,30 | 6,40 | 6,20 | 6,31 | -1,56% | 19.345.379,00 |