6,515$
0,07%
Echtzeit-Aktienkurs Kinross Gold Corp.
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 6,49 | 6,55 | 6,40 | 6,51 | 1,40% | 16.420.959,00 |
| 17.04.2024 | 6,33 | 6,52 | 6,31 | 6,42 | 1,74% | 17.453.762,00 |
| 16.04.2024 | 6,30 | 6,40 | 6,20 | 6,31 | -1,56% | 19.376.376,00 |
| 15.04.2024 | 6,45 | 6,48 | 6,24 | 6,41 | 0,47% | 20.157.394,00 |
| 12.04.2024 | 6,55 | 6,81 | 6,33 | 6,38 | -1,54% | 27.387.150,00 |
| 11.04.2024 | 6,45 | 6,50 | 6,33 | 6,48 | 1,57% | 12.559.070,00 |
| 10.04.2024 | 6,26 | 6,45 | 6,22 | 6,38 | -1,24% | 17.115.405,00 |
| 09.04.2024 | 6,55 | 6,57 | 6,40 | 6,46 | 0,94% | 20.188.665,00 |
| 08.04.2024 | 6,45 | 6,56 | 6,33 | 6,40 | 0,00% | 21.104.558,00 |
| 05.04.2024 | 6,29 | 6,52 | 6,23 | 6,40 | 1,91% | 24.138.330,00 |
| 04.04.2024 | 6,37 | 6,39 | 6,28 | 6,28 | -2,03% | 15.564.220,00 |
| 03.04.2024 | 6,24 | 6,46 | 6,22 | 6,41 | 2,23% | 15.108.858,00 |
| 02.04.2024 | 6,19 | 6,29 | 6,16 | 6,27 | 1,79% | 15.819.513,00 |
| 01.04.2024 | 6,27 | 6,30 | 6,13 | 6,16 | 0,49% | 16.750.649,00 |
| 28.03.2024 | 5,95 | 6,15 | 5,93 | 6,13 | 4,25% | 18.015.672,00 |
| 27.03.2024 | 5,72 | 5,89 | 5,71 | 5,88 | 3,16% | 10.470.688,00 |
| 26.03.2024 | 5,76 | 5,82 | 5,67 | 5,70 | 0,18% | 11.922.729,00 |
| 25.03.2024 | 5,70 | 5,81 | 5,68 | 5,69 | 0,71% | 9.126.069,00 |
| 22.03.2024 | 5,67 | 5,81 | 5,64 | 5,65 | -1,22% | 10.254.842,00 |
| 21.03.2024 | 5,92 | 5,96 | 5,65 | 5,72 | -1,21% | 17.849.396,00 |
| 20.03.2024 | 5,48 | 5,82 | 5,44 | 5,79 | 4,89% | 16.493.270,00 |
| 19.03.2024 | 5,59 | 5,61 | 5,50 | 5,52 | -2,47% | 10.617.665,00 |
| 18.03.2024 | 5,65 | 5,70 | 5,62 | 5,66 | -0,18% | 8.646.586,00 |
| 15.03.2024 | 5,62 | 5,71 | 5,60 | 5,67 | 0,71% | 23.422.602,00 |
| 14.03.2024 | 5,63 | 5,69 | 5,59 | 5,63 | -1,40% | 13.026.462,00 |
| 13.03.2024 | 5,50 | 5,75 | 5,49 | 5,71 | 4,20% | 16.400.839,00 |
| 12.03.2024 | 5,45 | 5,49 | 5,36 | 5,48 | -1,79% | 15.917.501,00 |
| 11.03.2024 | 5,36 | 5,62 | 5,34 | 5,58 | 3,91% | 21.638.268,00 |
| 08.03.2024 | 5,46 | 5,49 | 5,32 | 5,37 | -0,92% | 16.081.532,00 |
| 07.03.2024 | 5,41 | 5,47 | 5,38 | 5,42 | 1,69% | 13.805.943,00 |
| 06.03.2024 | 5,26 | 5,41 | 5,24 | 5,33 | 2,70% | 23.944.752,00 |
| 05.03.2024 | 5,43 | 5,53 | 5,18 | 5,19 | -3,35% | 33.652.007,00 |
| 04.03.2024 | 5,17 | 5,37 | 5,14 | 5,37 | 5,71% | 22.665.498,00 |
| 01.03.2024 | 4,95 | 5,08 | 4,88 | 5,08 | 3,67% | 21.111.943,00 |
| 29.02.2024 | 4,87 | 4,95 | 4,83 | 4,90 | 2,51% | 9.296.452,00 |
| 28.02.2024 | 4,83 | 4,85 | 4,75 | 4,78 | -1,65% | 8.339.450,00 |
| 27.02.2024 | 4,94 | 4,97 | 4,85 | 4,86 | -1,22% | 11.399.392,00 |
| 26.02.2024 | 4,91 | 4,96 | 4,88 | 4,92 | -1,20% | 10.407.490,00 |
| 23.02.2024 | 4,94 | 5,02 | 4,87 | 4,98 | 1,01% | 9.920.299,00 |
| 22.02.2024 | 4,94 | 5,00 | 4,88 | 4,93 | -0,60% | 11.383.406,00 |
| 21.02.2024 | 5,05 | 5,07 | 4,92 | 4,96 | -2,17% | 9.763.747,00 |
| 20.02.2024 | 5,10 | 5,18 | 5,06 | 5,07 | 0,00% | 10.355.320,00 |
| 16.02.2024 | 5,08 | 5,19 | 5,05 | 5,07 | -1,17% | 12.788.057,00 |
| 15.02.2024 | 5,11 | 5,35 | 5,11 | 5,13 | 2,81% | 17.859.445,00 |
| 14.02.2024 | 4,95 | 5,00 | 4,92 | 4,99 | 0,60% | 12.394.517,00 |
| 13.02.2024 | 5,06 | 5,07 | 4,89 | 4,96 | -4,80% | 15.460.755,00 |
| 12.02.2024 | 5,17 | 5,25 | 5,11 | 5,21 | 0,97% | 10.543.480,00 |
| 09.02.2024 | 5,30 | 5,34 | 5,15 | 5,16 | -3,01% | 12.486.557,00 |
| 08.02.2024 | 5,33 | 5,39 | 5,32 | 5,32 | -1,30% | 8.444.075,00 |
| 07.02.2024 | 5,44 | 5,46 | 5,37 | 5,39 | -0,74% | 7.069.808,00 |
| 06.02.2024 | 5,43 | 5,48 | 5,37 | 5,43 | 0,56% | 8.164.069,00 |
| 05.02.2024 | 5,41 | 5,44 | 5,33 | 5,40 | -1,82% | 10.810.967,00 |
| 02.02.2024 | 5,59 | 5,59 | 5,44 | 5,50 | -4,35% | 11.843.742,00 |
| 01.02.2024 | 5,56 | 5,80 | 5,56 | 5,75 | 4,36% | 11.260.887,00 |
| 31.01.2024 | 5,56 | 5,67 | 5,50 | 5,51 | -0,18% | 11.543.700,00 |
| 30.01.2024 | 5,61 | 5,64 | 5,48 | 5,52 | -0,72% | 10.927.769,00 |
| 29.01.2024 | 5,59 | 5,60 | 5,48 | 5,56 | 0,36% | 9.996.851,00 |
| 26.01.2024 | 5,57 | 5,59 | 5,52 | 5,54 | -0,36% | 6.699.423,00 |
| 25.01.2024 | 5,52 | 5,61 | 5,47 | 5,56 | 2,58% | 11.443.635,00 |
| 24.01.2024 | 5,68 | 5,73 | 5,37 | 5,42 | -2,52% | 17.627.607,00 |
| 23.01.2024 | 5,49 | 5,57 | 5,40 | 5,56 | 2,21% | 13.052.577,00 |
| 22.01.2024 | 5,35 | 5,47 | 5,30 | 5,44 | 0,74% | 9.783.384,00 |
| 19.01.2024 | 5,47 | 5,48 | 5,38 | 5,40 | -0,74% | 13.353.602,00 |
| 18.01.2024 | 5,48 | 5,48 | 5,40 | 5,44 | 0,18% | 9.702.708,00 |
| 17.01.2024 | 5,52 | 5,59 | 5,40 | 5,43 | -3,55% | 15.419.527,00 |
| 16.01.2024 | 5,78 | 5,80 | 5,63 | 5,63 | -4,41% | 13.083.791,00 |
| 12.01.2024 | 5,80 | 5,96 | 5,80 | 5,89 | 4,62% | 12.302.247,00 |
| 11.01.2024 | 5,62 | 5,68 | 5,55 | 5,63 | 0,00% | 11.902.306,00 |
| 10.01.2024 | 5,60 | 5,65 | 5,55 | 5,63 | 0,54% | 8.862.153,00 |
| 09.01.2024 | 5,66 | 5,70 | 5,55 | 5,60 | -1,58% | 10.765.068,00 |
| 08.01.2024 | 5,63 | 5,74 | 5,60 | 5,69 | -0,35% | 9.353.653,00 |
| 05.01.2024 | 5,76 | 5,92 | 5,70 | 5,71 | -0,87% | 11.209.955,00 |
| 04.01.2024 | 5,71 | 5,83 | 5,66 | 5,76 | 0,70% | 11.605.924,00 |
| 03.01.2024 | 5,76 | 5,80 | 5,67 | 5,72 | -3,38% | 17.053.737,00 |
| 02.01.2024 | 6,04 | 6,11 | 5,90 | 5,92 | -2,15% | 14.129.889,00 |
| 29.12.2023 | 6,03 | 6,08 | 5,97 | 6,05 | -0,49% | 9.875.245,00 |
| 28.12.2023 | 6,21 | 6,26 | 6,08 | 6,08 | -2,25% | 10.323.751,00 |
| 27.12.2023 | 6,20 | 6,32 | 6,18 | 6,22 | 0,65% | 9.409.155,00 |
| 26.12.2023 | 6,20 | 6,23 | 6,13 | 6,18 | 0,32% | 5.822.641,00 |
| 22.12.2023 | 6,23 | 6,34 | 6,16 | 6,16 | 0,82% | 12.752.706,00 |
| 21.12.2023 | 6,11 | 6,16 | 6,07 | 6,11 | 1,66% | 12.418.635,00 |
| 20.12.2023 | 6,16 | 6,21 | 6,00 | 6,01 | -2,75% | 13.817.924,00 |
| 19.12.2023 | 6,04 | 6,25 | 6,02 | 6,18 | 2,32% | 14.504.560,00 |
| 18.12.2023 | 6,03 | 6,11 | 5,95 | 6,04 | 0,17% | 12.574.210,00 |
| 15.12.2023 | 6,08 | 6,16 | 6,02 | 6,03 | -1,47% | 24.537.086,00 |
| 14.12.2023 | 6,09 | 6,25 | 6,09 | 6,12 | 2,17% | 21.832.299,00 |
| 13.12.2023 | 5,61 | 6,00 | 5,59 | 5,99 | 6,77% | 19.070.596,00 |
| 12.12.2023 | 5,73 | 5,73 | 5,58 | 5,61 | -1,92% | 12.081.628,00 |
| 11.12.2023 | 5,66 | 5,74 | 5,60 | 5,72 | -0,52% | 13.880.757,00 |
| 08.12.2023 | 5,69 | 5,81 | 5,66 | 5,75 | -1,37% | 14.437.576,00 |
| 07.12.2023 | 5,89 | 5,93 | 5,80 | 5,83 | -1,02% | 11.763.484,00 |
| 06.12.2023 | 5,86 | 5,97 | 5,83 | 5,89 | 1,73% | 19.763.827,00 |
| 05.12.2023 | 5,79 | 5,85 | 5,74 | 5,79 | -1,53% | 14.287.786,00 |
| 04.12.2023 | 5,81 | 5,91 | 5,75 | 5,88 | -1,01% | 23.894.144,00 |
| 01.12.2023 | 5,89 | 5,98 | 5,85 | 5,94 | 0,85% | 13.306.510,00 |
| 30.11.2023 | 5,79 | 5,90 | 5,77 | 5,89 | 1,03% | 13.453.717,00 |
| 29.11.2023 | 5,85 | 5,87 | 5,77 | 5,83 | -1,02% | 13.340.484,00 |
| 28.11.2023 | 5,81 | 5,90 | 5,74 | 5,89 | 3,15% | 18.060.672,00 |
| 27.11.2023 | 5,66 | 5,75 | 5,61 | 5,71 | 2,33% | 14.726.845,00 |
| 24.11.2023 | 5,58 | 5,65 | 5,57 | 5,58 | 0,54% | 6.213.399,00 |