Börse:
7,205$
-1,30%
Echtzeit-Aktienkurs Kinross Gold Corp.
Bid:
7,175$
Ask:
7,235$
Aktienkurse zur Kinross Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2020 | 7,35 | 7,40 | 7,18 | 7,21 | -1,27% | - |
| 03.12.2020 | 7,41 | 7,44 | 7,19 | 7,30 | -0,68% | 9.750.602,00 |
| 02.12.2020 | 7,47 | 7,47 | 7,25 | 7,35 | -1,50% | 14.175.871,00 |
| 01.12.2020 | 7,37 | 7,48 | 7,26 | 7,46 | 4,51% | - |
| 30.11.2020 | 7,06 | 7,18 | 6,96 | 7,14 | 0,42% | 11.910.658,00 |
| 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 |
| 17.11.2020 | 7,89 | 7,95 | 7,72 | 7,77 | -1,52% | 13.208.029,00 |
| 16.11.2020 | 7,92 | 8,03 | 7,80 | 7,89 | -1,62% | 10.133.456,00 |
| 13.11.2020 | 8,07 | 8,09 | 7,93 | 8,02 | 1,01% | 12.391.904,00 |
| 12.11.2020 | 7,79 | 8,04 | 7,76 | 7,94 | 3,66% | 18.797.689,00 |
| 11.11.2020 | 7,67 | 7,75 | 7,58 | 7,66 | -1,03% | 12.807.957,00 |
| 10.11.2020 | 8,09 | 8,23 | 7,71 | 7,74 | -3,97% | 19.296.002,00 |
| 09.11.2020 | 8,01 | 8,10 | 7,67 | 8,06 | -7,78% | 21.784.374,00 |
| 06.11.2020 | 8,93 | 8,97 | 8,65 | 8,74 | -1,13% | 9.771.935,00 |
| 05.11.2020 | 8,58 | 8,89 | 8,57 | 8,84 | 9,00% | 17.128.825,00 |
| 04.11.2020 | 8,21 | 8,32 | 8,04 | 8,11 | -1,34% | 9.699.849,00 |
| 03.11.2020 | 8,28 | 8,33 | 8,13 | 8,22 | 0,24% | 10.367.875,00 |
| 02.11.2020 | 8,13 | 8,20 | 7,90 | 8,20 | 2,89% | 9.373.018,00 |
| 30.10.2020 | 7,98 | 8,04 | 7,71 | 7,97 | 1,53% | 11.929.156,00 |
| 29.10.2020 | 7,73 | 7,95 | 7,73 | 7,85 | 0,38% | 13.471.630,00 |
| 28.10.2020 | 8,43 | 8,47 | 7,80 | 7,82 | -10,63% | 24.030.017,00 |
| 27.10.2020 | 8,57 | 8,76 | 8,48 | 8,75 | 2,82% | 10.263.052,00 |
| 26.10.2020 | 8,54 | 8,70 | 8,48 | 8,51 | -1,16% | 9.766.797,00 |
| 23.10.2020 | 8,76 | 8,80 | 8,52 | 8,61 | -1,94% | 10.630.337,00 |
| 22.10.2020 | 9,00 | 9,03 | 8,69 | 8,78 | -3,73% | 12.337.140,00 |
| 21.10.2020 | 9,12 | 9,31 | 9,03 | 9,12 | 1,56% | 11.344.922,00 |
| 20.10.2020 | 8,94 | 9,06 | 8,82 | 8,98 | 1,01% | 8.241.087,00 |
| 19.10.2020 | 9,19 | 9,22 | 8,88 | 8,89 | -2,41% | 8.030.630,00 |
| 16.10.2020 | 9,25 | 9,28 | 9,10 | 9,11 | -0,98% | 6.134.571,00 |
| 15.10.2020 | 9,20 | 9,34 | 9,10 | 9,20 | -1,60% | 7.120.848,00 |
| 14.10.2020 | 9,20 | 9,42 | 9,08 | 9,35 | 2,97% | 9.747.113,00 |
| 13.10.2020 | 9,04 | 9,14 | 8,77 | 9,08 | -0,77% | 9.132.360,00 |
| 12.10.2020 | 9,09 | 9,23 | 8,95 | 9,15 | 0,55% | 6.222.637,00 |
| 09.10.2020 | 8,86 | 9,12 | 8,83 | 9,10 | 5,57% | 12.136.902,00 |
| 08.10.2020 | 8,52 | 8,67 | 8,46 | 8,62 | 2,25% | 11.957.890,00 |
| 07.10.2020 | 8,76 | 8,83 | 8,41 | 8,43 | -2,54% | 13.885.237,00 |
| 06.10.2020 | 9,20 | 9,24 | 8,64 | 8,65 | -5,36% | 14.908.883,00 |
| 05.10.2020 | 8,94 | 9,31 | 8,92 | 9,14 | 2,81% | 10.193.105,00 |
| 02.10.2020 | 9,02 | 9,09 | 8,85 | 8,89 | -1,77% | 7.744.810,00 |
| 01.10.2020 | 8,97 | 9,19 | 8,85 | 9,05 | 2,61% | 11.053.192,00 |
| 30.09.2020 | 8,90 | 8,93 | 8,67 | 8,82 | -1,34% | 8.566.725,00 |
| 29.09.2020 | 8,92 | 9,08 | 8,88 | 8,94 | 0,79% | 8.090.741,00 |
| 28.09.2020 | 8,89 | 8,89 | 8,61 | 8,87 | 1,37% | 15.923.085,00 |
| 25.09.2020 | 8,75 | 8,82 | 8,57 | 8,75 | -1,02% | 11.332.701,00 |
| 24.09.2020 | 8,09 | 8,85 | 8,05 | 8,84 | 7,54% | 18.700.093,00 |
| 23.09.2020 | 9,00 | 9,03 | 8,18 | 8,22 | -10,75% | 31.580.672,00 |
| 22.09.2020 | 9,30 | 9,33 | 9,09 | 9,21 | -0,22% | 12.570.069,00 |
| 21.09.2020 | 9,66 | 9,98 | 9,17 | 9,23 | -7,70% | 31.915.055,00 |
| 18.09.2020 | 9,68 | 10,32 | 9,59 | 10,00 | 6,95% | 33.886.650,00 |
| 17.09.2020 | 8,98 | 9,40 | 8,90 | 9,35 | 0,21% | 13.285.746,00 |
| 16.09.2020 | 9,45 | 9,45 | 9,19 | 9,33 | 0,38% | 13.462.868,00 |
| 15.09.2020 | 9,44 | 9,53 | 9,16 | 9,30 | 0,38% | 1.489.604,00 |
| 14.09.2020 | 8,96 | 9,28 | 8,96 | 9,26 | 5,23% | 1.512.074,00 |
| 11.09.2020 | 9,02 | 9,12 | 8,75 | 8,80 | -1,23% | 10.390.802,00 |
| 10.09.2020 | 9,28 | 9,33 | 8,83 | 8,91 | -2,84% | 16.200.180,00 |
| 09.09.2020 | 8,65 | 9,18 | 8,63 | 9,17 | 7,38% | 14.745.613,00 |
| 08.09.2020 | 8,38 | 8,74 | 8,24 | 8,54 | -1,04% | 11.528.805,00 |
| 04.09.2020 | 8,64 | 8,70 | 8,29 | 8,63 | -1,03% | 14.196.295,00 |
| 03.09.2020 | 8,67 | 8,81 | 8,44 | 8,72 | -1,25% | 13.525.575,00 |
| 02.09.2020 | 8,65 | 8,84 | 8,41 | 8,83 | 0,80% | 11.111.998,00 |
| 01.09.2020 | 9,07 | 9,10 | 8,65 | 8,76 | -1,35% | 9.851.027,00 |
| 31.08.2020 | 8,96 | 9,10 | 8,85 | 8,88 | -0,11% | 13.997.315,00 |
| 28.08.2020 | 8,67 | 9,01 | 8,61 | 8,89 | 5,08% | 13.639.415,00 |
| 27.08.2020 | 8,86 | 8,86 | 8,33 | 8,46 | -2,98% | 17.202.296,00 |
| 26.08.2020 | 8,41 | 8,73 | 8,41 | 8,72 | 1,99% | 12.214.254,00 |
| 25.08.2020 | 8,52 | 8,55 | 8,31 | 8,55 | 0,59% | 11.577.708,00 |
| 24.08.2020 | 8,76 | 8,78 | 8,45 | 8,50 | -1,73% | 11.972.574,00 |
| 21.08.2020 | 8,75 | 8,78 | 8,51 | 8,65 | -3,03% | 10.768.784,00 |
| 20.08.2020 | 8,76 | 9,00 | 8,70 | 8,92 | 0,79% | 12.771.598,00 |
| 19.08.2020 | 9,09 | 9,23 | 8,77 | 8,85 | -3,91% | 15.349.109,00 |
| 18.08.2020 | 9,61 | 9,64 | 9,11 | 9,21 | -0,97% | 18.180.759,00 |
| 17.08.2020 | 9,10 | 9,42 | 9,02 | 9,30 | 6,77% | 21.474.054,00 |
| 14.08.2020 | 8,80 | 8,84 | 8,59 | 8,71 | -1,14% | 13.597.550,00 |
| 13.08.2020 | 8,65 | 8,90 | 8,63 | 8,81 | 3,40% | 15.842.755,00 |
| 12.08.2020 | 8,81 | 8,85 | 8,51 | 8,52 | -0,23% | 17.952.158,00 |
| 11.08.2020 | 8,58 | 9,00 | 8,40 | 8,54 | -8,37% | 30.221.825,00 |
| 10.08.2020 | 9,48 | 9,80 | 9,31 | 9,32 | -0,96% | 13.122.088,00 |
| 07.08.2020 | 9,55 | 9,65 | 9,30 | 9,41 | -3,59% | 19.314.390,00 |
| 06.08.2020 | 10,10 | 10,11 | 9,64 | 9,76 | -1,11% | 22.530.315,00 |
| 05.08.2020 | 9,88 | 10,21 | 9,73 | 9,87 | 2,17% | 31.297.003,00 |
| 04.08.2020 | 9,28 | 9,68 | 9,14 | 9,66 | 4,09% | 18.841.374,00 |
| 03.08.2020 | 9,39 | 9,46 | 9,02 | 9,28 | -0,96% | 16.457.372,00 |
| 31.07.2020 | 8,91 | 9,38 | 8,85 | 9,37 | 7,83% | 20.699.754,00 |
| 30.07.2020 | 8,62 | 8,88 | 8,47 | 8,69 | -1,47% | 16.806.195,00 |
| 29.07.2020 | 8,83 | 8,94 | 8,51 | 8,82 | 0,46% | 23.125.566,00 |
| 28.07.2020 | 8,55 | 8,83 | 8,42 | 8,78 | 0,80% | 14.519.236,00 |
| 27.07.2020 | 8,82 | 8,99 | 8,61 | 8,71 | 3,44% | 26.040.834,00 |
| 24.07.2020 | 8,35 | 8,46 | 8,29 | 8,42 | 1,94% | 14.538.313,00 |
| 23.07.2020 | 8,49 | 8,59 | 8,08 | 8,26 | -2,59% | 19.741.297,00 |
| 22.07.2020 | 8,57 | 8,61 | 8,38 | 8,48 | 0,83% | 16.413.897,00 |
| 21.07.2020 | 8,39 | 8,56 | 8,27 | 8,41 | 2,69% | 19.347.143,00 |
| 20.07.2020 | 8,00 | 8,25 | 7,96 | 8,19 | 3,93% | 13.637.693,00 |
| 17.07.2020 | 7,68 | 7,91 | 7,63 | 7,88 | 3,96% | 11.977.066,00 |
| 16.07.2020 | 7,62 | 7,76 | 7,50 | 7,58 | -1,04% | 11.501.508,00 |