Deutsche Märkte öffnen in 5 Stunden 12 Minuten

Kinross Gold Corporation (KGC)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
3,2500-0,0600 (-1,81%)
Börsenschluss: 04:00PM EDT
3,2200 -0,03 (-0,92%)
Nachbörse: 07:59PM EDT
Zeitraum:
26. Sept. 2021 - 26. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 20223,27003,37003,18003,25003,250020.632.000
23. Sept. 20223,42003,43003,25003,31003,310018.437.700
22. Sept. 20223,56003,65003,49003,55003,550018.162.400
21. Sept. 20223,53003,67003,47003,54003,540021.269.300
20. Sept. 20223,55003,58003,48003,51003,510015.465.800
19. Sept. 20223,29003,67003,24003,64003,640040.234.500
16. Sept. 20223,25003,39003,17003,29003,290021.954.700
15. Sept. 20223,34003,43003,26003,30003,300014.523.900
14. Sept. 20223,41003,49003,38003,38003,38008.372.100
13. Sept. 20223,41003,50003,38003,40003,40009.825.000
12. Sept. 20223,61003,64003,53003,56003,560013.051.800
09. Sept. 20223,52003,57003,46003,55003,55009.196.800
08. Sept. 20223,38003,46003,35003,45003,450010.675.400
07. Sept. 20223,29003,45003,23003,42003,420013.523.300
06. Sept. 20223,33003,43003,26003,29003,290011.133.100
02. Sept. 20223,20003,36003,18003,28003,280016.504.600
01. Sept. 20223,21003,22003,09003,11003,110014.747.200
31. Aug. 20223,29003,37003,28003,28003,280015.750.300
30. Aug. 20223,41003,42003,28003,30003,300014.857.100
29. Aug. 20223,40003,48003,36003,39003,390013.256.700
26. Aug. 20223,66003,68003,38003,42003,420018.430.200
25. Aug. 20223,68003,69003,60003,67003,670011.070.600
24. Aug. 20223,51003,64003,46003,64003,640017.936.500
23. Aug. 20223,49003,64003,47003,53003,530011.374.100
22. Aug. 20223,45003,54003,43003,48003,480013.258.500
19. Aug. 20223,46003,54003,38003,52003,520033.512.700
18. Aug. 20223,37003,50003,36003,49003,490016.809.200
17. Aug. 20223,50003,51003,38003,39003,390017.024.100
16. Aug. 20223,51003,56003,47003,54003,54009.644.600
15. Aug. 20223,50003,55003,47003,53003,530011.401.700
12. Aug. 20223,54003,65003,54003,60003,600010.156.900
11. Aug. 20223,56003,63003,51003,52003,520016.977.700
10. Aug. 20223,48003,59003,46003,51003,510016.229.100
09. Aug. 20223,50003,52003,37003,45003,450011.233.700
08. Aug. 20223,42003,56003,39003,47003,470015.571.600
05. Aug. 20223,40003,40003,28003,35003,350024.057.600
04. Aug. 20223,40003,55003,36003,48003,480017.480.500
03. Aug. 20223,45003,46003,27003,34003,340017.811.800
02. Aug. 20223,47003,59003,43003,43003,430020.581.100
01. Aug. 20223,41003,50003,41003,45003,450012.667.900
29. Juli 20223,41003,46003,29003,41003,410020.966.800
28. Juli 20223,27003,37003,19003,37003,370034.652.700
27. Juli 20223,14003,24003,10003,23003,230018.599.700
26. Juli 20223,14003,20003,08003,11003,110021.207.200
25. Juli 20223,27003,27003,09003,13003,130023.358.900
22. Juli 20223,31003,44003,24003,25003,250024.626.400
21. Juli 20223,22003,30003,17003,25003,250018.783.000
20. Juli 20223,28003,32003,21003,22003,220015.581.900
19. Juli 20223,26003,33003,21003,28003,280019.994.200
18. Juli 20223,16003,26003,13003,21003,210026.612.600
15. Juli 20223,19003,19003,00003,09003,090020.456.700
14. Juli 20223,22003,22003,04003,13003,130031.103.900
13. Juli 20223,22003,45003,22003,35003,350019.253.300
12. Juli 20223,32003,36003,21003,26003,260013.020.600
11. Juli 20223,31003,42003,27003,33003,330010.659.100
08. Juli 20223,38003,42003,29003,35003,350017.221.400
07. Juli 20223,36003,47003,33003,39003,390017.251.100
06. Juli 20223,38003,39003,22003,34003,340021.130.000
05. Juli 20223,59003,62003,26003,35003,350030.951.100
01. Juli 20223,55003,73003,50003,70003,700018.042.900
30. Juni 20223,71003,74003,55003,58003,580018.856.200
29. Juni 20223,84003,84003,67003,75003,750017.529.800
28. Juni 20224,11004,14003,80003,81003,810025.378.000
27. Juni 20224,04004,10003,95004,10004,100016.031.100
24. Juni 20223,97004,02003,83004,00004,000022.175.600
23. Juni 20224,17004,20003,95003,97003,970025.679.700
22. Juni 20224,21004,33004,15004,18004,180017.801.300
21. Juni 20224,06004,30004,05004,20004,200025.324.200
17. Juni 20224,12004,22004,01004,10004,100097.181.600
16. Juni 20224,06004,21003,96004,14004,140044.738.800
15. Juni 20224,13004,25003,99004,13004,130041.163.600
14. Juni 20224,26004,26003,99004,08004,080037.844.900
13. Juni 20224,41004,47004,23004,24004,240040.680.800
10. Juni 20224,24004,57004,18004,53004,530016.382.000
09. Juni 20224,46004,47004,32004,32004,320016.936.200
08. Juni 20224,49004,54004,43004,50004,500013.054.400
07. Juni 20224,45004,52004,42004,51004,51007.595.600
06. Juni 20224,61004,61004,42004,48004,480013.752.300
03. Juni 20224,63004,68004,52004,55004,550018.687.300
02. Juni 20224,49004,73004,49004,69004,690014.334.000
01. Juni 20224,52004,53004,38004,43004,430011.392.500
31. Mai 20224,53004,63004,44004,50004,500015.268.100
27. Mai 20224,65004,67004,53004,55004,550010.912.100
26. Mai 20224,56004,64004,52004,59004,590014.217.900
25. Mai 20224,53004,64004,50004,58004,580018.553.700
24. Mai 20224,51004,65004,49004,62004,620014.454.200
23. Mai 20224,60004,64004,46004,51004,51007.998.600
20. Mai 20224,55004,60004,39004,50004,500015.195.900
19. Mai 20224,41004,56004,38004,51004,510022.587.700
18. Mai 20224,31004,39004,23004,30004,300020.115.300
17. Mai 20224,36004,43004,28004,37004,370015.930.100
16. Mai 20224,15004,33004,15004,28004,280018.825.200
13. Mai 20224,03004,17003,92004,16004,160032.328.700
12. Mai 20224,23004,24003,94004,06004,060029.166.800
11. Mai 20224,58004,64004,26004,32004,320030.000.400
10. Mai 20224,64004,67004,45004,57004,570026.212.300
09. Mai 20224,77004,81004,55004,59004,590022.183.100
06. Mai 20224,96004,99004,86004,92004,920015.572.900
05. Mai 20225,21005,21004,90005,00005,000020.758.000
04. Mai 20225,05005,19004,97005,18005,180016.669.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...