31,690$
-2,64%
Echtzeit-Aktienkurs Kinross Gold Corp.
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 31,75 | 32,06 | 30,66 | 31,68 | -2,69% | 1.894.256,00 |
| 06.03.2026 | 31,94 | 32,81 | 31,66 | 32,55 | -0,58% | 53.509,00 |
| 05.03.2026 | 33,22 | 33,31 | 31,93 | 32,74 | -3,62% | 12.700.376,00 |
| 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 | 8,62% | 16.165.010,00 |
| 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% | 9.075.226,00 |
| 13.01.2026 | 33,39 | 33,92 | 33,14 | 33,37 | 1,31% | 8.420.166,00 |
| 12.01.2026 | 32,16 | 33,11 | 32,10 | 32,94 | 5,44% | 11.360.265,00 |
| 09.01.2026 | 31,19 | 31,65 | 30,87 | 31,24 | 1,10% | 6.962.584,00 |
| 08.01.2026 | 29,89 | 30,94 | 29,77 | 30,90 | 1,18% | 7.414.958,00 |
| 07.01.2026 | 29,70 | 30,60 | 28,93 | 30,54 | 0,49% | 8.246.032,00 |
| 06.01.2026 | 29,47 | 30,43 | 29,34 | 30,39 | 4,36% | 7.306.470,00 |
| 05.01.2026 | 28,70 | 30,08 | 28,58 | 29,12 | 2,90% | 7.930.897,00 |