Börse:
7,222$
-1,61%
Echtzeit-Aktienkurs Kinross Gold Corp.
Bid:
7,205$
Ask:
7,238$
Aktienkurse zur Kinross Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2021 | 7,32 | 7,32 | 7,22 | 7,22 | -1,61% | - |
| 13.04.2021 | 7,27 | 7,44 | 7,27 | 7,34 | 1,52% | 9.201.285,00 |
| 12.04.2021 | 7,37 | 7,37 | 7,20 | 7,23 | -2,43% | 9.392.375,00 |
| 09.04.2021 | 7,29 | 7,42 | 7,24 | 7,41 | -0,67% | 11.146.080,00 |
| 08.04.2021 | 7,31 | 7,49 | 7,31 | 7,46 | 4,04% | 16.428.548,00 |
| 07.04.2021 | 7,21 | 7,24 | 7,15 | 7,17 | -1,10% | 9.284.194,00 |
| 06.04.2021 | 7,10 | 7,30 | 7,08 | 7,25 | 2,98% | 15.374.857,00 |
| 05.04.2021 | 7,06 | 7,10 | 6,94 | 7,04 | 0,28% | 11.761.847,00 |
| 01.04.2021 | 6,78 | 7,05 | 6,72 | 7,02 | 5,25% | 18.863.119,00 |
| 31.03.2021 | 6,48 | 6,75 | 6,46 | 6,67 | 3,57% | 11.948.079,00 |
| 30.03.2021 | 6,52 | 6,54 | 6,43 | 6,44 | -4,17% | 14.758.313,00 |
| 29.03.2021 | 6,65 | 6,72 | 6,55 | 6,72 | 0,00% | 11.181.663,00 |
| 26.03.2021 | 6,55 | 6,72 | 6,55 | 6,72 | 2,28% | 8.683.237,00 |
| 25.03.2021 | 6,58 | 6,66 | 6,49 | 6,57 | -0,90% | 10.770.162,00 |
| 24.03.2021 | 6,71 | 6,74 | 6,60 | 6,63 | -1,34% | 12.075.163,00 |
| 23.03.2021 | 6,89 | 6,90 | 6,66 | 6,72 | -3,17% | 12.472.884,00 |
| 22.03.2021 | 6,94 | 7,01 | 6,89 | 6,94 | 0,29% | 9.366.912,00 |
| 19.03.2021 | 6,85 | 7,01 | 6,80 | 6,92 | 1,17% | 19.981.979,00 |
| 18.03.2021 | 6,92 | 6,97 | 6,81 | 6,84 | -3,12% | 13.771.197,00 |
| 17.03.2021 | 6,81 | 7,14 | 6,76 | 7,06 | 2,62% | 20.781.859,00 |
| 16.03.2021 | 6,92 | 6,94 | 6,79 | 6,88 | 0,00% | 13.127.893,00 |
| 15.03.2021 | 6,80 | 6,88 | 6,73 | 6,88 | 2,23% | 13.774.096,00 |
| 12.03.2021 | 6,64 | 6,77 | 6,60 | 6,73 | -1,17% | 13.059.082,00 |
| 11.03.2021 | 6,71 | 6,82 | 6,64 | 6,81 | 2,41% | 13.822.476,00 |
| 10.03.2021 | 6,68 | 6,72 | 6,54 | 6,65 | 0,30% | 11.508.146,00 |
| 09.03.2021 | 6,70 | 6,83 | 6,60 | 6,63 | 2,95% | 12.714.596,00 |
| 08.03.2021 | 6,53 | 6,57 | 6,40 | 6,44 | -1,68% | 11.822.835,00 |
| 05.03.2021 | 6,44 | 6,58 | 6,38 | 6,55 | 1,55% | 18.033.297,00 |
| 04.03.2021 | 6,39 | 6,56 | 6,29 | 6,45 | 1,10% | 18.716.808,00 |
| 03.03.2021 | 6,28 | 6,43 | 6,18 | 6,38 | -0,93% | 18.924.542,00 |
| 02.03.2021 | 6,18 | 6,52 | 6,17 | 6,44 | 4,04% | 18.388.673,00 |
| 01.03.2021 | 6,33 | 6,44 | 6,12 | 6,19 | -0,64% | 21.655.931,00 |
| 26.02.2021 | 6,51 | 6,54 | 6,20 | 6,23 | -5,32% | 26.380.413,00 |
| 25.02.2021 | 6,70 | 6,85 | 6,55 | 6,58 | -3,38% | 17.871.097,00 |
| 24.02.2021 | 6,67 | 6,92 | 6,54 | 6,81 | 1,34% | 16.603.522,00 |
| 23.02.2021 | 6,85 | 6,85 | 6,61 | 6,72 | -3,03% | 21.720.168,00 |
| 22.02.2021 | 6,65 | 6,95 | 6,62 | 6,93 | 5,96% | 19.392.257,00 |
| 19.02.2021 | 6,77 | 6,77 | 6,50 | 6,54 | -2,39% | 19.903.463,00 |
| 18.02.2021 | 6,86 | 6,92 | 6,68 | 6,70 | -2,19% | 18.424.244,00 |
| 17.02.2021 | 6,98 | 6,98 | 6,80 | 6,85 | -3,11% | 22.527.957,00 |
| 16.02.2021 | 7,29 | 7,31 | 7,06 | 7,07 | -4,20% | 20.843.650,00 |
| 12.02.2021 | 7,21 | 7,43 | 7,06 | 7,38 | 1,37% | 18.009.944,00 |
| 11.02.2021 | 7,40 | 7,60 | 7,20 | 7,28 | -0,41% | 19.920.725,00 |
| 10.02.2021 | 7,45 | 7,50 | 7,24 | 7,31 | -0,41% | 13.420.405,00 |
| 09.02.2021 | 7,43 | 7,47 | 7,25 | 7,34 | -0,68% | 19.294.683,00 |
| 08.02.2021 | 7,36 | 7,45 | 7,30 | 7,39 | 2,07% | 24.326.421,00 |
| 05.02.2021 | 7,05 | 7,27 | 7,02 | 7,24 | 3,72% | 13.700.799,00 |
| 04.02.2021 | 6,96 | 7,03 | 6,90 | 6,98 | -2,38% | 15.821.040,00 |
| 03.02.2021 | 7,06 | 7,18 | 7,00 | 7,15 | 1,71% | 14.353.200,00 |
| 02.02.2021 | 7,00 | 7,05 | 6,85 | 7,03 | -2,23% | 13.088.944,00 |
| 01.02.2021 | 7,28 | 7,30 | 7,06 | 7,19 | 3,01% | 17.260.901,00 |
| 29.01.2021 | 7,19 | 7,35 | 6,96 | 6,98 | 0,00% | 18.748.728,00 |
| 28.01.2021 | 6,96 | 7,19 | 6,82 | 6,98 | 3,25% | 19.114.850,00 |
| 27.01.2021 | 6,98 | 7,04 | 6,76 | 6,76 | -4,11% | 20.940.073,00 |
| 26.01.2021 | 7,02 | 7,17 | 6,99 | 7,05 | 0,14% | 15.754.879,00 |
| 25.01.2021 | 7,11 | 7,17 | 6,93 | 7,04 | 0,43% | 15.940.710,00 |
| 22.01.2021 | 6,96 | 7,11 | 6,88 | 7,01 | -1,68% | 14.499.004,00 |
| 21.01.2021 | 7,19 | 7,20 | 7,00 | 7,13 | -0,83% | 14.784.288,00 |
| 20.01.2021 | 7,08 | 7,26 | 7,07 | 7,19 | 2,86% | 19.513.391,00 |
| 19.01.2021 | 7,08 | 7,08 | 6,90 | 6,99 | 0,43% | 21.655.424,00 |
| 15.01.2021 | 7,13 | 7,15 | 6,95 | 6,96 | -3,20% | 15.539.880,00 |
| 14.01.2021 | 7,18 | 7,29 | 7,12 | 7,19 | 0,14% | 12.478.183,00 |
| 13.01.2021 | 7,26 | 7,41 | 7,17 | 7,18 | -0,97% | 13.512.457,00 |
| 12.01.2021 | 7,25 | 7,27 | 7,10 | 7,25 | 0,55% | 18.886.856,00 |
| 11.01.2021 | 7,23 | 7,30 | 7,13 | 7,21 | -2,30% | 20.178.131,00 |
| 08.01.2021 | 7,66 | 7,68 | 7,25 | 7,38 | -5,75% | 23.941.295,00 |
| 07.01.2021 | 8,01 | 8,15 | 7,75 | 7,83 | -2,25% | 21.495.783,00 |
| 06.01.2021 | 7,82 | 8,02 | 7,72 | 8,01 | 1,52% | 34.458.467,00 |
| 05.01.2021 | 8,09 | 8,11 | 7,79 | 7,89 | -1,13% | 14.015.162,00 |
| 04.01.2021 | 7,70 | 8,04 | 7,66 | 7,98 | 8,72% | 23.226.134,00 |
| 31.12.2020 | 7,56 | 7,62 | 7,34 | 7,34 | -2,91% | 12.112.723,00 |
| 30.12.2020 | 7,35 | 7,59 | 7,34 | 7,56 | 3,14% | 10.319.654,00 |
| 29.12.2020 | 7,32 | 7,46 | 7,27 | 7,33 | 0,69% | 14.445.170,00 |
| 28.12.2020 | 7,52 | 7,56 | 7,24 | 7,28 | -1,49% | 11.934.844,00 |
| 24.12.2020 | 7,36 | 7,48 | 7,30 | 7,39 | 0,14% | 5.908.255,00 |
| 23.12.2020 | 7,26 | 7,43 | 7,25 | 7,38 | 2,50% | 11.952.610,00 |
| 22.12.2020 | 7,52 | 7,58 | 7,09 | 7,20 | -3,87% | 21.644.379,00 |
| 21.12.2020 | 7,53 | 7,65 | 7,38 | 7,49 | -1,83% | 21.122.429,00 |
| 18.12.2020 | 7,56 | 7,64 | 7,27 | 7,63 | 1,46% | 98.912.332,00 |
| 17.12.2020 | 7,50 | 7,72 | 7,37 | 7,52 | 3,44% | 32.065.782,00 |
| 16.12.2020 | 7,20 | 7,31 | 6,96 | 7,27 | 1,96% | 29.259.611,00 |
| 15.12.2020 | 7,12 | 7,25 | 7,06 | 7,13 | 3,33% | 26.025.252,00 |
| 14.12.2020 | 7,12 | 7,13 | 6,85 | 6,90 | -4,17% | 30.973.682,00 |
| 11.12.2020 | 7,36 | 7,37 | 7,13 | 7,20 | -1,50% | 18.082.862,00 |
| 10.12.2020 | 7,39 | 7,50 | 7,23 | 7,31 | 0,00% | 9.661.867,00 |
| 09.12.2020 | 7,47 | 7,56 | 7,23 | 7,31 | -3,18% | 18.526.228,00 |
| 08.12.2020 | 7,74 | 7,80 | 7,52 | 7,55 | -2,33% | 15.918.210,00 |
| 07.12.2020 | 7,22 | 7,84 | 7,21 | 7,73 | 7,36% | 17.566.273,00 |
| 04.12.2020 | 7,34 | 7,41 | 7,16 | 7,20 | -1,37% | 12.748.950,00 |
| 03.12.2020 | 7,41 | 7,44 | 7,19 | 7,30 | -0,68% | 10.485.765,00 |
| 02.12.2020 | 7,47 | 7,47 | 7,25 | 7,35 | -1,47% | 14.529.351,00 |
| 01.12.2020 | 7,37 | 7,49 | 7,25 | 7,46 | 4,48% | 16.795.901,00 |
| 30.11.2020 | 7,06 | 7,18 | 6,96 | 7,14 | 0,42% | 12.582.887,00 |
| 27.11.2020 | 7,01 | 7,14 | 6,96 | 7,11 | -0,14% | 6.421.433,00 |
| 25.11.2020 | 7,08 | 7,24 | 6,99 | 7,12 | 2,01% | 12.705.679,00 |
| 24.11.2020 | 6,90 | 7,10 | 6,88 | 6,98 | -2,65% | 14.881.918,00 |
| 23.11.2020 | 7,43 | 7,47 | 7,14 | 7,17 | -4,65% | 13.498.954,00 |
| 20.11.2020 | 7,62 | 7,74 | 7,48 | 7,52 | 0,00% | 10.448.776,00 |
| 19.11.2020 | 7,43 | 7,62 | 7,38 | 7,52 | -0,13% | 10.373.772,00 |
| 18.11.2020 | 7,74 | 7,78 | 7,50 | 7,53 | -3,09% | 12.000.584,00 |