KGC - Kinross Gold Corporation

NYSE - NYSE Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Feb. 20205,715,985,685,965,9623.680.700
20. Feb. 20205,535,745,535,595,5920.102.500
19. Feb. 20205,385,575,285,575,5723.751.700
18. Feb. 20205,105,335,045,325,3217.195.500
14. Feb. 20205,145,175,035,055,0518.534.000
13. Feb. 20205,145,215,065,145,1418.675.700
12. Feb. 20204,985,064,935,005,009.125.000
11. Feb. 20204,985,074,924,994,9912.766.800
10. Feb. 20204,955,074,875,005,0015.246.200
07. Feb. 20205,145,164,904,934,9314.622.900
06. Feb. 20205,065,124,985,095,0911.473.100
05. Feb. 20204,915,054,874,994,9911.120.700
04. Feb. 20204,904,974,864,924,9215.160.500
03. Feb. 20205,025,104,975,015,0112.982.000
31. Jan. 20204,995,154,985,075,0718.725.600
30. Jan. 20205,025,044,905,005,0017.547.200
29. Jan. 20204,805,014,795,005,0014.862.200
28. Jan. 20204,854,904,704,804,8012.567.700
27. Jan. 20205,015,054,844,914,9117.398.800
24. Jan. 20204,764,924,744,924,9211.496.500
23. Jan. 20204,714,854,674,754,7510.624.000
22. Jan. 20204,714,724,624,714,717.872.000
21. Jan. 20204,534,704,464,684,6811.944.200
17. Jan. 20204,604,614,484,504,507.429.100
16. Jan. 20204,624,644,554,594,5910.426.200
15. Jan. 20204,514,664,514,634,6311.811.500
14. Jan. 20204,324,494,304,474,4711.617.100
13. Jan. 20204,494,544,354,354,357.980.000
10. Jan. 20204,484,594,484,534,537.141.700
09. Jan. 20204,464,544,444,464,467.273.100
08. Jan. 20204,774,794,504,524,5215.733.700
07. Jan. 20204,644,794,594,764,7612.641.900
06. Jan. 20204,834,834,594,654,6514.538.300
03. Jan. 20204,864,874,684,714,7111.971.200
02. Jan. 20204,814,864,744,764,7611.674.700
31. Dez. 20194,784,824,724,744,7411.045.500
30. Dez. 20194,624,764,614,764,7610.187.700
27. Dez. 20194,674,694,614,624,628.643.800
26. Dez. 20194,674,764,654,674,679.249.100
24. Dez. 20194,474,624,454,624,628.019.300
23. Dez. 20194,304,464,294,454,458.926.300
20. Dez. 20194,264,354,254,264,2615.061.900
19. Dez. 20194,284,344,224,314,3119.667.700
18. Dez. 20194,214,294,174,294,2911.685.000
17. Dez. 20194,304,304,214,214,2112.470.100
16. Dez. 20194,354,394,264,284,2811.596.500
13. Dez. 20194,344,434,334,344,3412.364.400
12. Dez. 20194,484,524,344,364,3610.163.100
11. Dez. 20194,294,434,274,424,429.849.600
10. Dez. 20194,294,314,234,274,276.029.900
09. Dez. 20194,344,344,234,254,257.107.200
06. Dez. 20194,354,364,274,274,2710.188.400
05. Dez. 20194,364,474,364,444,447.763.300
04. Dez. 20194,564,574,374,374,379.080.200
03. Dez. 20194,424,564,424,554,5519.049.100
02. Dez. 20194,304,394,274,374,377.123.100
29. Nov. 20194,254,364,214,334,336.904.300
27. Nov. 20194,254,294,204,244,248.928.200
26. Nov. 20194,204,314,204,294,2912.112.800
25. Nov. 20194,234,294,194,194,199.855.800
22. Nov. 20194,354,364,244,254,257.434.400
21. Nov. 20194,364,434,284,304,3014.431.000
20. Nov. 20194,284,394,274,394,399.782.900
19. Nov. 20194,244,344,234,274,2710.279.700
18. Nov. 20194,194,304,194,274,279.933.000
15. Nov. 20194,244,304,204,214,218.700.900
14. Nov. 20194,324,324,204,274,2716.054.400
13. Nov. 20194,364,404,264,274,2715.885.700
12. Nov. 20194,144,314,094,294,2919.625.500
11. Nov. 20194,164,244,134,134,1311.681.800
08. Nov. 20194,124,294,104,174,1713.322.600
07. Nov. 20194,624,654,074,244,2430.548.200
06. Nov. 20194,824,874,734,814,8116.987.800
05. Nov. 20194,704,814,614,784,7818.336.300
04. Nov. 20194,814,854,764,784,7810.490.400
01. Nov. 20194,824,874,744,844,8410.868.400
31. Okt. 20194,854,984,804,854,8516.423.900
30. Okt. 20194,774,854,674,804,8012.880.500
29. Okt. 20194,664,814,644,774,778.977.500
28. Okt. 20194,744,774,634,704,7010.091.900
25. Okt. 20194,804,924,754,824,8212.517.100
24. Okt. 20194,644,754,624,744,749.961.300
23. Okt. 20194,654,684,594,614,619.405.600
22. Okt. 20194,594,624,464,604,609.899.000
21. Okt. 20194,694,714,524,534,538.459.900
18. Okt. 20194,704,754,594,664,667.141.600
17. Okt. 20194,634,774,594,694,697.176.700
16. Okt. 20194,564,644,524,634,637.854.200
15. Okt. 20194,604,644,504,514,5111.436.400
14. Okt. 20194,604,744,594,664,665.429.600
11. Okt. 20194,714,754,584,604,6013.852.500
10. Okt. 20194,814,834,614,754,7516.671.500
09. Okt. 20194,854,894,794,804,8011.641.500
08. Okt. 20194,914,934,834,884,8815.227.000
07. Okt. 20194,844,914,804,814,816.970.000
04. Okt. 20194,804,914,784,874,878.836.500
03. Okt. 20194,835,004,794,794,7918.271.000
02. Okt. 20194,824,884,744,854,8514.700.000
01. Okt. 20194,574,814,514,734,7317.030.800
30. Sept. 20194,694,774,554,604,6018.146.200
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen