6,745$
0,22%
Echtzeit-Aktienkurs Kinross Gold Corp
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 6,81 | 6,87 | 6,73 | 6,74 | 0,15% | 14.652.265,00 |
| 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 |
| 15.04.2024 | 6,45 | 6,48 | 6,24 | 6,41 | 0,47% | 19.905.994,00 |
| 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% | 12.482.833,00 |
| 10.04.2024 | 6,26 | 6,45 | 6,22 | 6,38 | -1,24% | 16.919.838,00 |
| 09.04.2024 | 6,55 | 6,57 | 6,40 | 6,46 | 0,94% | 19.917.898,00 |
| 08.04.2024 | 6,45 | 6,56 | 6,33 | 6,40 | 0,00% | 21.091.484,00 |
| 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% | 15.503.723,00 |
| 03.04.2024 | 6,24 | 6,46 | 6,22 | 6,41 | 2,23% | 14.983.056,00 |
| 02.04.2024 | 6,19 | 6,29 | 6,16 | 6,27 | 1,79% | 15.619.554,00 |
| 01.04.2024 | 6,27 | 6,30 | 6,13 | 6,16 | 0,49% | 16.632.801,00 |
| 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% | 10.431.023,00 |
| 26.03.2024 | 5,76 | 5,82 | 5,67 | 5,70 | 0,18% | 11.872.687,00 |
| 25.03.2024 | 5,70 | 5,81 | 5,68 | 5,69 | 0,71% | 9.099.378,00 |
| 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% | 17.649.108,00 |
| 20.03.2024 | 5,48 | 5,82 | 5,44 | 5,79 | 4,89% | 16.229.155,00 |
| 19.03.2024 | 5,59 | 5,61 | 5,50 | 5,52 | -2,47% | 10.523.274,00 |
| 18.03.2024 | 5,65 | 5,70 | 5,62 | 5,66 | -0,18% | 8.347.714,00 |
| 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% | 12.324.012,00 |
| 13.03.2024 | 5,50 | 5,75 | 5,49 | 5,71 | 4,20% | 14.732.764,00 |
| 12.03.2024 | 5,45 | 5,49 | 5,36 | 5,48 | -1,79% | 15.902.447,00 |
| 11.03.2024 | 5,36 | 5,62 | 5,34 | 5,58 | 3,91% | 21.392.101,00 |
| 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% | 13.295.186,00 |
| 06.03.2024 | 5,26 | 5,41 | 5,24 | 5,33 | 2,70% | 23.709.155,00 |
| 05.03.2024 | 5,43 | 5,53 | 5,18 | 5,19 | -3,35% | 29.337.574,00 |
| 04.03.2024 | 5,17 | 5,37 | 5,14 | 5,37 | 5,71% | 22.643.370,00 |
| 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% | 9.212.888,00 |
| 28.02.2024 | 4,83 | 4,85 | 4,75 | 4,78 | -1,65% | 8.316.470,00 |
| 27.02.2024 | 4,94 | 4,97 | 4,85 | 4,86 | -1,22% | 11.383.862,00 |
| 26.02.2024 | 4,91 | 4,96 | 4,88 | 4,92 | -1,20% | 10.363.637,00 |
| 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% | 11.356.256,00 |
| 21.02.2024 | 5,05 | 5,07 | 4,92 | 4,96 | -2,17% | 9.631.421,00 |
| 20.02.2024 | 5,10 | 5,18 | 5,06 | 5,07 | 0,00% | 10.346.628,00 |
| 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% | 17.567.677,00 |
| 14.02.2024 | 4,95 | 5,00 | 4,92 | 4,99 | 0,60% | 12.304.661,00 |
| 13.02.2024 | 5,06 | 5,07 | 4,89 | 4,96 | -4,80% | 15.373.383,00 |
| 12.02.2024 | 5,17 | 5,25 | 5,11 | 5,21 | 0,97% | 10.482.541,00 |
| 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% | 8.281.722,00 |
| 07.02.2024 | 5,44 | 5,46 | 5,37 | 5,39 | -0,74% | 6.945.087,00 |
| 06.02.2024 | 5,43 | 5,48 | 5,37 | 5,43 | 0,56% | 7.958.967,00 |
| 05.02.2024 | 5,41 | 5,44 | 5,33 | 5,40 | -1,82% | 10.008.643,00 |
| 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% | 11.163.866,00 |
| 31.01.2024 | 5,56 | 5,67 | 5,50 | 5,51 | -0,18% | 11.520.843,00 |
| 30.01.2024 | 5,61 | 5,64 | 5,48 | 5,52 | -0,72% | 7.950.458,00 |
| 29.01.2024 | 5,59 | 5,60 | 5,48 | 5,56 | 0,36% | 9.988.857,00 |
| 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% | 11.441.140,00 |
| 24.01.2024 | 5,68 | 5,73 | 5,37 | 5,42 | -2,52% | 17.627.400,00 |
| 23.01.2024 | 5,49 | 5,57 | 5,40 | 5,56 | 2,21% | 13.050.327,00 |
| 22.01.2024 | 5,35 | 5,47 | 5,30 | 5,44 | 0,74% | 9.779.476,00 |
| 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% | 9.693.588,00 |
| 17.01.2024 | 5,52 | 5,59 | 5,40 | 5,43 | -3,55% | 15.417.786,00 |
| 16.01.2024 | 5,78 | 5,80 | 5,63 | 5,63 | -4,41% | 13.082.199,00 |
| 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% | 11.893.718,00 |
| 10.01.2024 | 5,60 | 5,65 | 5,55 | 5,63 | 0,54% | 8.861.393,00 |
| 09.01.2024 | 5,66 | 5,70 | 5,55 | 5,60 | -1,58% | 10.754.774,00 |
| 08.01.2024 | 5,63 | 5,74 | 5,60 | 5,69 | -0,35% | 9.351.248,00 |
| 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% | 11.602.481,00 |
| 03.01.2024 | 5,76 | 5,80 | 5,67 | 5,72 | -3,38% | 17.050.989,00 |
| 02.01.2024 | 6,04 | 6,11 | 5,90 | 5,92 | -2,15% | 14.114.026,00 |
| 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% | 10.320.314,00 |
| 27.12.2023 | 6,20 | 6,32 | 6,18 | 6,22 | 0,65% | 9.402.063,00 |
| 26.12.2023 | 6,20 | 6,23 | 6,13 | 6,18 | 0,32% | 5.819.081,00 |
| 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% | 12.415.761,00 |
| 20.12.2023 | 6,16 | 6,21 | 6,00 | 6,01 | -2,75% | 13.805.961,00 |
| 19.12.2023 | 6,04 | 6,25 | 6,02 | 6,18 | 2,32% | 14.501.303,00 |
| 18.12.2023 | 6,03 | 6,11 | 5,95 | 6,04 | 0,17% | 12.572.109,00 |
| 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% | 21.826.554,00 |
| 13.12.2023 | 5,61 | 6,00 | 5,59 | 5,99 | 6,77% | 19.046.794,00 |
| 12.12.2023 | 5,73 | 5,73 | 5,58 | 5,61 | -1,92% | 12.080.949,00 |
| 11.12.2023 | 5,66 | 5,74 | 5,60 | 5,72 | -0,52% | 13.793.353,00 |
| 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% | 11.761.494,00 |
| 06.12.2023 | 5,86 | 5,97 | 5,83 | 5,89 | 1,73% | 19.762.258,00 |
| 05.12.2023 | 5,79 | 5,85 | 5,74 | 5,79 | -1,53% | 14.285.499,00 |
| 04.12.2023 | 5,81 | 5,91 | 5,75 | 5,88 | -1,01% | 23.843.745,00 |