Kinross Gold Corporation KGC
NYSE
$23,44-0,11 (-0,47 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $23,55 | -0,80 % | $23,40 | $23,61 | $23,25 | 3,78M |
| 2026-10-09 | $23,74 | +1,71 % | $23,83 | $23,97 | $23,61 | 5,98M |
| 2026-10-08 | $23,34 | +0,69 % | $23,11 | $23,39 | $23,00 | 6,69M |
| 2026-10-07 | $23,18 | -2,65 % | $23,05 | $23,35 | $22,82 | 6,68M |
| 2026-10-06 | $23,81 | +0,98 % | $23,73 | $23,91 | $23,20 | 9,11M |
| 2026-10-05 | $23,58 | -2,00 % | $24,10 | $24,13 | $23,49 | 10,75M |
| 2026-10-02 | $24,06 | 0,00 % | $24,39 | $24,46 | $23,91 | 6,79M |
| 2026-10-01 | $24,06 | -0,08 % | $24,12 | $24,27 | $23,76 | 6,70M |
| 2026-09-30 | $24,08 | -0,99 % | $24,54 | $24,59 | $24,07 | 5,66M |
| 2026-09-29 | $24,32 | +0,87 % | $24,43 | $24,49 | $23,98 | 6,60M |
| 2026-09-28 | $24,11 | -3,75 % | $23,83 | $24,39 | $23,58 | 10,02M |
| 2026-09-25 | $25,05 | +2,58 % | $24,33 | $25,15 | $24,27 | 10,23M |
| 2026-09-24 | $24,42 | -11,59 % | $26,23 | $26,40 | $24,03 | 19,74M |
| 2026-09-23 | $27,62 | -3,76 % | $27,86 | $27,95 | $27,29 | 7,25M |
| 2026-09-22 | $28,70 | +3,27 % | $27,79 | $28,89 | $27,78 | 6,21M |
| 2026-09-21 | $27,79 | -1,03 % | $28,20 | $28,27 | $27,43 | 5,34M |
| 2026-09-18 | $28,08 | -1,44 % | $28,70 | $28,79 | $27,88 | 6,73M |
| 2026-09-17 | $28,49 | +2,41 % | $28,78 | $28,83 | $28,23 | 5,30M |
| 2026-09-16 | $27,82 | -0,78 % | $28,61 | $28,68 | $27,42 | 7,91M |
| 2026-09-15 | $28,04 | -0,50 % | $28,29 | $28,34 | $27,70 | 4,37M |
| 2026-09-14 | $28,18 | -3,26 % | $28,17 | $28,42 | $27,79 | 7,66M |
| 2026-09-11 | $29,13 | +0,69 % | $29,42 | $29,90 | $28,83 | 9,06M |
| 2026-09-10 | $28,93 | -4,30 % | $29,23 | $29,28 | $28,84 | 6,82M |
| 2026-09-09 | $30,23 | +0,27 % | $30,77 | $31,36 | $30,02 | 5,69M |
| 2026-09-08 | $30,15 | -2,33 % | $30,80 | $30,99 | $30,13 | 6,24M |
| 2026-09-04 | $30,87 | -2,28 % | $30,88 | $31,31 | $30,66 | 5,28M |
| 2026-09-03 | $31,59 | +4,40 % | $31,38 | $31,82 | $30,62 | 10,33M |
| 2026-09-02 | $30,26 | +2,82 % | $30,17 | $30,81 | $29,82 | 7,20M |
| 2026-09-01 | $29,43 | -4,07 % | $29,66 | $30,53 | $29,38 | 7,40M |
| 2026-08-31 | $30,68 | -1,89 % | $31,16 | $31,22 | $30,21 | 7,65M |
| 2026-08-28 | $31,27 | -3,81 % | $32,71 | $32,73 | $30,84 | 11,08M |
| 2026-08-27 | $32,51 | +0,59 % | $32,32 | $32,76 | $31,87 | 8,35M |
| 2026-08-26 | $32,32 | -3,46 % | $32,90 | $32,94 | $32,15 | 8,32M |
| 2026-08-25 | $33,48 | +1,52 % | $32,32 | $33,48 | $32,20 | 9,09M |
| 2026-08-24 | $32,98 | +0,67 % | $33,03 | $33,41 | $32,38 | 9,89M |
| 2026-08-21 | $32,76 | +4,23 % | $32,17 | $32,92 | $32,08 | 12,85M |
| 2026-08-20 | $31,43 | +5,12 % | $29,63 | $31,50 | $29,61 | 10,71M |
| 2026-08-19 | $29,90 | +10,25 % | $28,37 | $30,10 | $28,22 | 12,45M |
| 2026-08-18 | $27,12 | -2,16 % | $27,26 | $27,53 | $27,00 | 4,36M |
| 2026-08-17 | $27,72 | +1,50 % | $27,54 | $28,05 | $27,36 | 4,61M |
| 2026-08-14 | $27,31 | +1,71 % | $27,27 | $27,74 | $27,16 | 5,17M |
| 2026-08-13 | $26,85 | -2,29 % | $27,17 | $27,30 | $26,54 | 8,42M |
| 2026-08-12 | $27,48 | +0,88 % | $28,02 | $28,04 | $27,32 | 8,34M |
| 2026-08-11 | $27,24 | -0,58 % | $27,49 | $27,66 | $27,00 | 9,15M |
| 2026-08-10 | $27,40 | -0,87 % | $27,60 | $27,62 | $26,93 | 8,44M |
| 2026-08-07 | $27,64 | +7,88 % | $27,20 | $27,65 | $27,02 | 14,12M |
| 2026-08-06 | $25,62 | -0,31 % | $25,41 | $26,12 | $25,24 | 7,61M |
| 2026-08-05 | $25,70 | +8,90 % | $25,00 | $25,85 | $24,94 | 14,45M |
| 2026-08-04 | $23,60 | +0,73 % | $24,20 | $24,38 | $23,54 | 8,30M |
| 2026-08-03 | $23,43 | +1,43 % | $22,96 | $23,49 | $22,77 | 5,12M |
| 2026-07-31 | $23,10 | -2,20 % | $23,05 | $23,25 | $22,37 | 5,26M |
| 2026-07-30 | $23,62 | +1,77 % | $23,73 | $23,84 | $22,69 | 11,50M |
| 2026-07-29 | $23,21 | -1,28 % | $23,40 | $23,94 | $22,73 | 8,95M |
| 2026-07-28 | $23,51 | -1,71 % | $23,52 | $23,77 | $23,12 | 5,58M |
| 2026-07-27 | $23,92 | +0,29 % | $24,17 | $24,38 | $23,42 | 5,44M |
| 2026-07-24 | $23,85 | +0,76 % | $23,89 | $24,26 | $23,62 | 5,38M |
| 2026-07-23 | $23,67 | -2,35 % | $23,49 | $23,81 | $23,25 | 4,95M |
| 2026-07-22 | $24,24 | +3,55 % | $23,98 | $24,70 | $23,94 | 6,48M |
| 2026-07-21 | $23,41 | +3,91 % | $23,19 | $23,46 | $22,85 | 7,08M |
| 2026-07-20 | $22,53 | -0,18 % | $22,57 | $22,81 | $22,39 | 8,66M |
| 2026-07-17 | $22,57 | -1,53 % | $22,49 | $22,88 | $22,29 | 8,57M |
| 2026-07-16 | $22,92 | -3,13 % | $23,09 | $23,30 | $22,73 | 7,79M |
| 2026-07-15 | $23,66 | -1,05 % | $24,05 | $24,18 | $23,27 | 4,88M |
| 2026-07-14 | $23,91 | +1,83 % | $24,29 | $24,63 | $23,77 | 7,28M |
| 2026-07-13 | $23,48 | -2,73 % | $23,79 | $23,95 | $23,19 | 7,16M |
| 2026-07-10 | $24,14 | -0,25 % | $23,96 | $24,24 | $23,73 | 7,75M |
| 2026-07-09 | $24,20 | +4,94 % | $23,51 | $24,24 | $23,27 | 9,70M |
| 2026-07-08 | $23,06 | -3,43 % | $23,30 | $23,53 | $22,58 | 11,39M |
| 2026-07-07 | $23,88 | -3,40 % | $24,64 | $24,84 | $23,67 | 7,75M |
| 2026-07-06 | $24,72 | +0,04 % | $24,81 | $25,12 | $24,26 | 7,80M |
| 2026-07-02 | $24,71 | +5,28 % | $24,23 | $24,88 | $24,18 | 9,19M |
| 2026-07-01 | $23,47 | -0,64 % | $23,46 | $24,45 | $23,33 | 5,55M |
| 2026-06-30 | $23,62 | -0,67 % | $23,67 | $23,79 | $23,13 | 8,27M |
| 2026-06-29 | $23,78 | -1,98 % | $23,85 | $23,95 | $23,45 | 7,36M |
| 2026-06-26 | $24,26 | +0,92 % | $24,16 | $24,85 | $24,16 | 8,95M |
| 2026-06-25 | $24,04 | +1,43 % | $24,41 | $24,49 | $23,78 | 7,61M |
| 2026-06-24 | $23,70 | -5,24 % | $23,81 | $24,31 | $23,30 | 17,01M |
| 2026-06-23 | $25,01 | -4,90 % | $25,20 | $25,65 | $24,92 | 12,80M |
| 2026-06-22 | $26,30 | -1,39 % | $26,10 | $26,52 | $25,86 | 8,39M |
| 2026-06-18 | $26,67 | -2,24 % | $27,42 | $27,93 | $26,30 | 8,08M |
| 2026-06-17 | $27,28 | -2,54 % | $27,95 | $29,05 | $27,26 | 11,05M |
| 2026-06-16 | $27,99 | +2,38 % | $27,66 | $28,18 | $27,31 | 6,31M |
| 2026-06-15 | $27,34 | +6,88 % | $27,29 | $27,82 | $27,20 | 9,92M |
| 2026-06-12 | $25,58 | +2,90 % | $25,20 | $25,66 | $24,67 | 9,28M |
| 2026-06-11 | $24,86 | +5,07 % | $23,85 | $24,96 | $23,68 | 14,53M |
| 2026-06-10 | $23,66 | -6,37 % | $24,36 | $24,97 | $23,52 | 13,76M |
| 2026-06-09 | $25,27 | -2,28 % | $26,24 | $26,24 | $24,24 | 12,69M |
| 2026-06-08 | $25,86 | -1,37 % | $26,46 | $26,52 | $25,65 | 9,78M |
| 2026-06-05 | $26,22 | -8,32 % | $27,92 | $28,02 | $26,11 | 11,49M |
| 2026-06-04 | $28,60 | +1,53 % | $28,56 | $29,12 | $28,38 | 5,16M |