Kinross Gold Rg
KGC
USD
BÖRSE:
NYX
Offen
 
...
Hoher Abstand zu verzögertem Kurs
Letzter Kurs
04.04.2025 - 19:53:29
Geld
04.04.2025 - 19:53:33
Geld
Volumen 		Brief
04.04.2025 - 19:53:33
Brief
Volumen
11.79
-0.90 ( -7.09% )
11.79
3'300
11.80
12'300
Mehr Informationen
Analyse von TheScreener
01.04.2025
Einschätzung Neutral  
Interesse Stark  
Sensibilität Mittel  

Historische Daten

Datum Ortszeit der Börse Volumen Preis
04/04/2025 13:53 1000 11.7897
04/04/2025 13:53 1000 11.7853
04/04/2025 13:53 20 11.785
04/04/2025 13:53 1900 11.785
04/04/2025 13:53 1000 11.785
04/04/2025 13:53 1000 11.7853
04/04/2025 13:53 1000 11.785
04/04/2025 13:53 22 11.7834
04/04/2025 13:53 4000 11.7898
04/04/2025 13:53 5 11.7527
04/04/2025 13:53 1000 11.7897
04/04/2025 13:53 1000 11.7897
04/04/2025 13:53 100 11.7526
04/04/2025 13:53 9 11.785
04/04/2025 13:53 1000 11.7849
04/04/2025 13:53 800 11.785
04/04/2025 13:53 7000 11.781
04/04/2025 13:53 20 11.7731
04/04/2025 13:53 43 11.78
04/04/2025 13:53 41 11.78
04/04/2025 13:53 1000 11.78
04/04/2025 13:53 1 11.78
04/04/2025 13:53 1 11.78
04/04/2025 13:53 57 11.78
04/04/2025 13:53 100 11.78
04/04/2025 13:53 700 11.78
04/04/2025 13:53 400 11.78
04/04/2025 13:53 100 11.78
04/04/2025 13:53 600 11.78
04/04/2025 13:53 500 11.78
04/04/2025 13:53 3900 11.78
04/04/2025 13:53 1300 11.78
04/04/2025 13:53 1000 11.775
04/04/2025 13:53 2 11.775
04/04/2025 13:53 2000 11.7704
04/04/2025 13:53 7000 11.7702
04/04/2025 13:53 1000 11.775
04/04/2025 13:53 100 11.7518
04/04/2025 13:53 100 11.77
04/04/2025 13:53 18 11.77
04/04/2025 13:53 1 11.7682
04/04/2025 13:53 1000 11.7774
04/04/2025 13:53 400 11.7712
04/04/2025 13:53 1000 11.775
04/04/2025 13:53 1 11.7788
04/04/2025 13:53 1000 11.7753
04/04/2025 13:53 1000 11.7797
04/04/2025 13:53 1000 11.775
04/04/2025 13:53 1 11.7855
04/04/2025 13:53 42 11.778
04/04/2025 13:53 1000 11.775
04/04/2025 13:53 23 11.7735
04/04/2025 13:53 100 11.77
04/04/2025 13:53 100 11.77
04/04/2025 13:53 400 11.77
04/04/2025 13:53 100 11.77
04/04/2025 13:53 700 11.77
04/04/2025 13:53 5700 11.77
04/04/2025 13:53 99 11.77
04/04/2025 13:53 1 11.77
04/04/2025 13:53 100 11.77
04/04/2025 13:53 100 11.77
04/04/2025 13:53 1100 11.77
04/04/2025 13:53 1000 11.7649
04/04/2025 13:53 1000 11.7697
04/04/2025 13:53 1000 11.765
04/04/2025 13:53 1000 11.7683
04/04/2025 13:53 1000 11.7694
04/04/2025 13:53 1000 11.765
04/04/2025 13:53 1000 11.765
04/04/2025 13:52 100 11.77
04/04/2025 13:52 100 11.77
04/04/2025 13:52 600 11.77
04/04/2025 13:52 2 11.77
04/04/2025 13:52 18 11.77
04/04/2025 13:52 80 11.77
04/04/2025 13:52 52 11.77
04/04/2025 13:52 72 11.77
04/04/2025 13:52 2 11.77
04/04/2025 13:52 28 11.77
04/04/2025 13:52 1000 11.7799
04/04/2025 13:52 200 11.775
04/04/2025 13:52 1001 11.7794
04/04/2025 13:52 1 11.775
04/04/2025 13:52 1 11.775
04/04/2025 13:52 84 11.775
04/04/2025 13:52 100 11.78
04/04/2025 13:52 1100 11.78
04/04/2025 13:52 500 11.78
04/04/2025 13:52 100 11.78
04/04/2025 13:52 100 11.78
04/04/2025 13:52 100 11.78
04/04/2025 13:52 1000 11.79
04/04/2025 13:52 1000 11.79
04/04/2025 13:52 900 11.785
04/04/2025 13:52 2 11.785
04/04/2025 13:52 7 11.78
04/04/2025 13:52 100 11.785
04/04/2025 13:52 46 11.79
04/04/2025 13:52 20 11.79
04/04/2025 13:52 1 11.7871
04/04/2025 13:52 66 11.79
04/04/2025 13:52 548 11.78
04/04/2025 13:52 25 11.7872
04/04/2025 13:52 25 11.7872
04/04/2025 13:52 7000 11.79
04/04/2025 13:52 1000 11.785
04/04/2025 13:52 200 11.785
04/04/2025 13:52 300 11.785
04/04/2025 13:52 1000 11.787
04/04/2025 13:52 100 11.78
04/04/2025 13:52 1300 11.78
04/04/2025 13:52 120 11.78
04/04/2025 13:52 100 11.785
04/04/2025 13:52 200 11.785
04/04/2025 13:52 2030 11.78
04/04/2025 13:52 200 11.78
04/04/2025 13:52 700 11.78
04/04/2025 13:52 1100 11.78
04/04/2025 13:52 100 11.78
04/04/2025 13:52 200 11.78
04/04/2025 13:52 100 11.79
04/04/2025 13:52 100 11.79
04/04/2025 13:52 100 11.79
04/04/2025 13:52 1000 11.79
04/04/2025 13:52 100 11.79
04/04/2025 13:52 700 11.79
04/04/2025 13:52 100 11.79
04/04/2025 13:52 100 11.79
04/04/2025 13:52 100 11.79
04/04/2025 13:52 400 11.79
04/04/2025 13:52 600 11.79
04/04/2025 13:52 4306 11.79
04/04/2025 13:52 200 11.79
04/04/2025 13:52 1300 11.79
04/04/2025 13:52 25 11.796
04/04/2025 13:52 7000 11.80
04/04/2025 13:52 1000 11.7983
04/04/2025 13:52 999 11.7982
04/04/2025 13:52 1 11.7999
04/04/2025 13:52 1 11.80
04/04/2025 13:52 1000 11.795
04/04/2025 13:52 100 11.7509
04/04/2025 13:52 1000 11.795
04/04/2025 13:52 1000 11.7994
04/04/2025 13:52 100 11.795
04/04/2025 13:52 1000 11.7949
04/04/2025 13:52 1000 11.7996
04/04/2025 13:52 1000 11.795
04/04/2025 13:52 12 11.7955
04/04/2025 13:52 1000 11.795
04/04/2025 13:52 1000 11.7997
04/04/2025 13:52 100 11.795
04/04/2025 13:52 1000 11.7996
04/04/2025 13:52 900 11.795
04/04/2025 13:52 100 11.795
04/04/2025 13:52 100 11.80
04/04/2025 13:52 200 11.7505
04/04/2025 13:52 1 11.79
04/04/2025 13:52 200 11.7509
04/04/2025 13:52 10 11.795
04/04/2025 13:52 2000 11.7994
04/04/2025 13:52 2 11.795
04/04/2025 13:52 1 11.79
04/04/2025 13:52 200 11.79
04/04/2025 13:52 500 11.79
04/04/2025 13:52 100 11.79
04/04/2025 13:52 118 11.79
04/04/2025 13:52 600 11.79
04/04/2025 13:52 100 11.79
04/04/2025 13:52 50 11.785
04/04/2025 13:51 2000 11.7801
04/04/2025 13:51 408 11.785
04/04/2025 13:51 80 11.7801
04/04/2025 13:51 23 11.7784
04/04/2025 13:51 21 11.7793
04/04/2025 13:51 4000 11.785
04/04/2025 13:51 4000 11.785
04/04/2025 13:51 1000 11.785
04/04/2025 13:51 2000 11.7801
04/04/2025 13:51 1000 11.7849
04/04/2025 13:51 100 11.78
04/04/2025 13:51 100 11.78
04/04/2025 13:51 700 11.78
04/04/2025 13:51 1000 11.7798
04/04/2025 13:51 1000 11.7799
04/04/2025 13:51 1000 11.7795
04/04/2025 13:51 100 11.77
04/04/2025 13:51 675 11.769
04/04/2025 13:51 675 11.7653
04/04/2025 13:51 325 11.7653
04/04/2025 13:51 2000 11.765
04/04/2025 13:51 1000 11.7698
04/04/2025 13:51 21 11.7555
04/04/2025 13:51 2000 11.7699
04/04/2025 13:51 20 11.7538
04/04/2025 13:51 96 11.7641
04/04/2025 13:51 80 11.7641
04/04/2025 13:51 1000 11.765
04/04/2025 13:51 2 11.7699
04/04/2025 13:51 3 11.77
04/04/2025 13:51 83 11.765
04/04/2025 13:51 100 11.765
04/04/2025 13:51 100 11.76
04/04/2025 13:51 2000 11.77
04/04/2025 13:51 2 11.765
04/04/2025 13:51 100 11.76
04/04/2025 13:51 100 11.76
04/04/2025 13:51 2000 11.7699
04/04/2025 13:51 100 11.76
04/04/2025 13:51 1600 11.76
04/04/2025 13:51 500 11.76
04/04/2025 13:51 100 11.76
04/04/2025 13:51 400 11.76
04/04/2025 13:51 100 11.75
04/04/2025 13:51 100 11.755
04/04/2025 13:51 300 11.75
04/04/2025 13:51 1 11.75
04/04/2025 13:51 1 11.75
04/04/2025 13:51 1 11.75
04/04/2025 13:51 14 11.75
04/04/2025 13:51 16 11.75
04/04/2025 13:51 800 11.75
04/04/2025 13:51 500 11.745
04/04/2025 13:51 200 11.74
04/04/2025 13:51 5 11.745
04/04/2025 13:51 500 11.749
04/04/2025 13:51 500 11.745
04/04/2025 13:51 18 11.74
04/04/2025 13:51 1 11.75
04/04/2025 13:51 450 11.745
04/04/2025 13:51 100 11.74
04/04/2025 13:51 100 11.7489
04/04/2025 13:51 100 11.7489
04/04/2025 13:51 200 11.7583
04/04/2025 13:51 42 11.74
04/04/2025 13:51 700 11.74
04/04/2025 13:51 153 11.74
04/04/2025 13:51 16 11.74
04/04/2025 13:51 2189 11.74
04/04/2025 13:51 100 11.74
04/04/2025 13:51 18 11.74
04/04/2025 13:51 186 11.74
04/04/2025 13:51 10 11.74
04/04/2025 13:51 100 11.74
04/04/2025 13:51 200 11.74
04/04/2025 13:51 14 11.74
04/04/2025 13:51 100 11.74
04/04/2025 13:51 16 11.73
04/04/2025 13:51 2 11.74
04/04/2025 13:51 100 11.735
04/04/2025 13:51 100 11.745
04/04/2025 13:51 500 11.745
04/04/2025 13:51 100 11.745
04/04/2025 13:51 2300 11.75
04/04/2025 13:51 98 11.75
04/04/2025 13:51 2 11.75
04/04/2025 13:50 20 11.7606
04/04/2025 13:50 619 11.75
04/04/2025 13:50 1 11.75
04/04/2025 13:50 2 11.755
04/04/2025 13:50 17 11.75
04/04/2025 13:50 1 11.7627
04/04/2025 13:50 7 11.755
04/04/2025 13:50 1 11.755
04/04/2025 13:50 200 11.755
04/04/2025 13:50 14 11.755
04/04/2025 13:50 300 11.76
04/04/2025 13:50 3533 11.76
04/04/2025 13:50 2719 11.76
04/04/2025 13:50 4473 11.76
04/04/2025 13:50 7 11.76
04/04/2025 13:50 153 11.76
04/04/2025 13:50 3 11.76
04/04/2025 13:50 200 11.76
04/04/2025 13:50 8 11.76
04/04/2025 13:50 3 11.76
04/04/2025 13:50 1100 11.76
04/04/2025 13:50 2000 11.7693
04/04/2025 13:50 700 11.76
04/04/2025 13:50 8 11.76
04/04/2025 13:50 2000 11.76
04/04/2025 13:50 1 11.76
04/04/2025 13:50 2 11.76
04/04/2025 13:50 3 11.76
04/04/2025 13:50 500 11.76
04/04/2025 13:50 600 11.76
04/04/2025 13:50 400 11.76
04/04/2025 13:50 200 11.76
04/04/2025 13:50 1 11.76
04/04/2025 13:50 20 11.7636
04/04/2025 13:50 20 11.7643
04/04/2025 13:50 328 11.76
04/04/2025 13:50 1472 11.76
04/04/2025 13:50 40 11.76
04/04/2025 13:50 1000 11.76
04/04/2025 13:50 100 11.76
04/04/2025 13:50 465 11.7638
04/04/2025 13:50 183 11.765
04/04/2025 13:50 3 11.765
04/04/2025 13:50 5000 11.7651
04/04/2025 13:50 20 11.76
04/04/2025 13:50 200 11.76
04/04/2025 13:50 700 11.76
04/04/2025 13:50 3500 11.76
04/04/2025 13:50 2 11.765
04/04/2025 13:50 300 11.76
04/04/2025 13:50 300 11.761
04/04/2025 13:50 100 11.7525
04/04/2025 13:50 7 11.765
04/04/2025 13:50 11 11.765
04/04/2025 13:50 1000 11.765
04/04/2025 13:50 100 11.765
04/04/2025 13:50 100 11.7673
04/04/2025 13:50 300 11.765
04/04/2025 13:50 20 11.77
04/04/2025 13:50 1000 11.768
04/04/2025 13:50 1000 11.7683
04/04/2025 13:50 200 11.765
04/04/2025 13:50 1000 11.765
04/04/2025 13:50 1 11.7613
04/04/2025 13:50 3 11.7613
04/04/2025 13:50 1000 11.7695
04/04/2025 13:50 1000 11.765
04/04/2025 13:50 20 11.773
04/04/2025 13:50 1000 11.7695
04/04/2025 13:50 1000 11.7649
04/04/2025 13:50 1 11.77
04/04/2025 13:50 18 11.77
04/04/2025 13:49 1000 11.765
04/04/2025 13:49 1000 11.7693
04/04/2025 13:49 7 11.765
04/04/2025 13:49 100 11.765
04/04/2025 13:49 1 11.765
04/04/2025 13:49 2 11.77
04/04/2025 13:49 1 11.77
04/04/2025 13:49 1100 11.77
04/04/2025 13:49 200 11.77
04/04/2025 13:49 2000 11.78
04/04/2025 13:49 500 11.78
04/04/2025 13:49 1 11.7531
04/04/2025 13:49 1 11.7531
04/04/2025 13:49 2 11.7531
04/04/2025 13:49 2 11.7531
04/04/2025 13:49 353 11.77
04/04/2025 13:49 500 11.7701
04/04/2025 13:49 5 11.775
04/04/2025 13:49 2 11.775
04/04/2025 13:49 9000 11.775
04/04/2025 13:49 2000 11.7701
04/04/2025 13:49 23 11.7706
04/04/2025 13:49 9000 11.775
04/04/2025 13:49 1000 11.775
04/04/2025 13:49 1000 11.7793
04/04/2025 13:49 400 11.77
04/04/2025 13:49 200 11.77
04/04/2025 13:49 1 11.77
04/04/2025 13:49 100 11.77
04/04/2025 13:49 200 11.77
04/04/2025 13:49 1 11.765
04/04/2025 13:49 1 11.77
04/04/2025 13:49 1000 11.7696
04/04/2025 13:49 1000 11.765
04/04/2025 13:49 2000 11.7699
04/04/2025 13:49 2000 11.7699
04/04/2025 13:49 1000 11.7683
04/04/2025 13:49 1000 11.7649
04/04/2025 13:49 600 11.76
04/04/2025 13:49 100 11.7506
04/04/2025 13:49 11 11.765
04/04/2025 13:49 20 11.7581
04/04/2025 13:49 20 11.7579
04/04/2025 13:49 131 11.765
04/04/2025 13:49 100 11.76
04/04/2025 13:49 100 11.76
04/04/2025 13:49 3 11.76
04/04/2025 13:49 2500 11.76
04/04/2025 13:49 700 11.76
04/04/2025 13:49 100 11.76
04/04/2025 13:49 2300 11.76
04/04/2025 13:49 100 11.76
04/04/2025 13:49 1000 11.7594
04/04/2025 13:49 1 11.7383
04/04/2025 13:49 1000 11.7594
04/04/2025 13:49 150 11.755
04/04/2025 13:49 1000 11.76
04/04/2025 13:49 500 11.7591
04/04/2025 13:49 80 11.7462
04/04/2025 13:49 100 11.755
04/04/2025 13:49 100 11.755
04/04/2025 13:49 1000 11.755
04/04/2025 13:49 1000 11.755
04/04/2025 13:49 500 11.7599
04/04/2025 13:49 100 11.755
04/04/2025 13:49 2 11.75
04/04/2025 13:49 43 11.755
04/04/2025 13:49 200 11.7541
04/04/2025 13:49 300 11.75
04/04/2025 13:49 300 11.7501
04/04/2025 13:49 2000 11.76
04/04/2025 13:49 2 11.7599
04/04/2025 13:49 100 11.75
04/04/2025 13:49 100 11.755
04/04/2025 13:49 100 11.755
04/04/2025 13:49 100 11.755
04/04/2025 13:49 100 11.755
04/04/2025 13:49 100 11.755
04/04/2025 13:49 1000 11.7593
04/04/2025 13:49 1000 11.7593
04/04/2025 13:49 10 11.755
04/04/2025 13:49 30 11.755
04/04/2025 13:49 100 11.755
04/04/2025 13:49 100 11.755
04/04/2025 13:49 100 11.755
04/04/2025 13:49 1000 11.755
04/04/2025 13:49 1000 11.755
04/04/2025 13:49 200 11.755
04/04/2025 13:49 2000 11.7597
04/04/2025 13:49 4 11.755
04/04/2025 13:49 100 11.76
04/04/2025 13:49 100 11.755
04/04/2025 13:49 100 11.755
04/04/2025 13:49 100 11.755
04/04/2025 13:49 100 11.755
04/04/2025 13:49 200 11.7357
04/04/2025 13:49 89 11.7445
04/04/2025 13:49 20 11.7619
04/04/2025 13:49 1000 11.7595
04/04/2025 13:49 1000 11.7595
04/04/2025 13:49 2 11.755
04/04/2025 13:49 1000 11.755
04/04/2025 13:49 1000 11.7583
04/04/2025 13:49 2000 11.7599
04/04/2025 13:49 2000 11.76
04/04/2025 13:49 100 11.76
04/04/2025 13:49 900 11.76
04/04/2025 13:49 29 11.76
04/04/2025 13:49 1500 11.76
04/04/2025 13:49 18 11.76
04/04/2025 13:49 9000 11.765
04/04/2025 13:49 25 11.7599
04/04/2025 13:49 9000 11.7647
04/04/2025 13:49 20 11.7664
04/04/2025 13:49 200 11.765
04/04/2025 13:49 1700 11.765
04/04/2025 13:48 2000 11.77
04/04/2025 13:48 1000 11.7606
04/04/2025 13:48 20 11.7481
04/04/2025 13:48 1000 11.7689
04/04/2025 13:48 11 11.765
04/04/2025 13:48 2000 11.7612
04/04/2025 13:48 17 11.77
04/04/2025 13:48 8 11.77
04/04/2025 13:48 62 11.77
04/04/2025 13:48 4 11.77
04/04/2025 13:48 66 11.77
04/04/2025 13:48 100 11.76
04/04/2025 13:48 100 11.76
04/04/2025 13:48 8 11.76
04/04/2025 13:48 100 11.76
04/04/2025 13:48 214 11.76
04/04/2025 13:48 1000 11.7596
04/04/2025 13:48 100 11.755
04/04/2025 13:48 700 11.75
04/04/2025 13:48 100 11.75
04/04/2025 13:48 1 11.75
04/04/2025 13:48 100 11.75
04/04/2025 13:48 100 11.75
04/04/2025 13:48 116 11.75
04/04/2025 13:48 20 11.74
04/04/2025 13:48 1000 11.7447
04/04/2025 13:48 1 11.75
04/04/2025 13:48 12 11.75
04/04/2025 13:48 100 11.7499
04/04/2025 13:48 300 11.75
04/04/2025 13:48 1 11.7355
04/04/2025 13:48 100 11.75
04/04/2025 13:48 2000 11.745
04/04/2025 13:48 1 11.745
04/04/2025 13:48 1 11.745
04/04/2025 13:48 2 11.745
04/04/2025 13:48 20 11.7363
04/04/2025 13:48 1000 11.7491
04/04/2025 13:48 800 11.74
04/04/2025 13:48 100 11.74
04/04/2025 13:48 96 11.74
04/04/2025 13:48 100 11.74
04/04/2025 13:48 1000 11.74
04/04/2025 13:48 400 11.74
04/04/2025 13:48 100 11.74
04/04/2025 13:48 4 11.74
04/04/2025 13:48 463 11.74
04/04/2025 13:48 700 11.74
04/04/2025 13:48 500 11.74
04/04/2025 13:48 1800 11.74
04/04/2025 13:48 1300 11.74
04/04/2025 13:48 4 11.74
04/04/2025 13:48 66 11.74
04/04/2025 13:48 12 11.74