88,600$
4,20%
Echtzeit-Aktienkurs Agnico Eagle Mines Ltd.
Bid:
Ask:
Aktienkurse zur Agnico Eagle Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 86,27 | 88,93 | 86,24 | 88,60 | 4,20% | 2.496.168,00 |
| 17.01.2025 | 83,60 | 85,41 | 82,86 | 85,03 | 1,01% | 1.220.275,00 |
| 16.01.2025 | 85,07 | 85,80 | 84,09 | 84,18 | -0,19% | 1.331.911,00 |
| 15.01.2025 | 85,00 | 85,15 | 82,99 | 84,34 | 0,48% | 1.169.854,00 |
| 14.01.2025 | 82,58 | 84,06 | 81,96 | 83,94 | 1,92% | 1.210.494,00 |
| 13.01.2025 | 83,03 | 83,20 | 81,45 | 82,36 | -2,30% | 1.303.029,00 |
| 10.01.2025 | 85,03 | 85,99 | 83,76 | 84,30 | 1,13% | 2.212.395,00 |
| 08.01.2025 | 81,91 | 83,60 | 81,35 | 83,36 | 2,72% | 1.687.118,00 |
| 07.01.2025 | 81,04 | 82,93 | 80,58 | 81,15 | 1,87% | 1.565.642,00 |
| 06.01.2025 | 81,56 | 81,75 | 79,47 | 79,66 | -1,75% | 1.210.648,00 |
| 03.01.2025 | 81,85 | 81,98 | 80,94 | 81,08 | -1,11% | 1.100.188,00 |
| 02.01.2025 | 79,40 | 82,15 | 79,39 | 81,99 | 4,83% | 1.652.202,00 |
| 31.12.2024 | 77,63 | 78,48 | 77,14 | 78,21 | 0,46% | 1.089.430,00 |
| 30.12.2024 | 77,54 | 78,55 | 76,91 | 77,85 | -1,02% | 1.112.447,00 |
| 27.12.2024 | 77,83 | 78,77 | 77,65 | 78,65 | -0,46% | 1.085.010,00 |
| 26.12.2024 | 79,06 | 79,65 | 78,59 | 79,01 | 0,36% | 666.528,00 |
| 24.12.2024 | 78,99 | 78,99 | 78,15 | 78,73 | -0,14% | 612.401,00 |
| 23.12.2024 | 77,67 | 78,98 | 77,16 | 78,84 | 0,87% | 1.795.848,00 |
| 20.12.2024 | 77,50 | 79,25 | 77,29 | 78,16 | 1,03% | 3.115.881,00 |
| 19.12.2024 | 78,10 | 78,84 | 77,02 | 77,36 | -0,51% | 2.663.322,00 |
| 18.12.2024 | 81,56 | 81,56 | 77,34 | 77,76 | -4,86% | 2.590.143,00 |
| 17.12.2024 | 81,33 | 82,14 | 81,06 | 81,73 | -1,10% | 1.372.480,00 |
| 16.12.2024 | 83,74 | 83,88 | 82,47 | 82,64 | -1,29% | 1.406.707,00 |
| 13.12.2024 | 84,52 | 84,80 | 82,72 | 83,72 | -1,75% | 1.796.682,00 |
| 12.12.2024 | 85,96 | 86,72 | 84,88 | 85,21 | -2,45% | 1.674.831,00 |
| 11.12.2024 | 84,87 | 87,39 | 84,34 | 87,35 | 3,61% | 1.722.773,00 |
| 10.12.2024 | 85,35 | 85,46 | 84,16 | 84,31 | -0,26% | 1.405.556,00 |
| 09.12.2024 | 85,74 | 87,25 | 84,47 | 84,53 | 1,12% | 1.890.005,00 |
| 06.12.2024 | 84,56 | 84,79 | 83,30 | 83,59 | -1,67% | 1.193.830,00 |
| 05.12.2024 | 85,19 | 85,73 | 83,98 | 85,01 | -0,58% | 1.179.367,00 |
| 04.12.2024 | 85,86 | 86,84 | 85,41 | 85,51 | -0,56% | 1.143.580,00 |
| 03.12.2024 | 83,99 | 86,74 | 83,75 | 85,99 | 3,76% | 1.873.370,00 |
| 02.12.2024 | 83,67 | 84,02 | 82,45 | 82,87 | -1,84% | 1.138.242,00 |
| 29.11.2024 | 84,00 | 84,82 | 83,93 | 84,42 | 1,04% | 721.486,00 |
| 27.11.2024 | 84,90 | 85,28 | 83,33 | 83,55 | -0,67% | 1.682.864,00 |
| 26.11.2024 | 81,56 | 84,35 | 81,10 | 84,11 | 2,92% | 1.903.269,00 |
| 25.11.2024 | 81,88 | 82,36 | 80,35 | 81,72 | -3,06% | 2.030.551,00 |
| 22.11.2024 | 83,98 | 84,95 | 83,55 | 84,30 | 1,81% | 1.446.421,00 |
| 20.11.2024 | 82,45 | 83,01 | 81,85 | 82,80 | 0,42% | 1.141.314,00 |
| 19.11.2024 | 81,20 | 82,59 | 80,65 | 82,45 | 3,08% | 2.023.253,00 |
| 18.11.2024 | 78,57 | 80,53 | 78,45 | 79,99 | 4,21% | 3.343.089,00 |
| 15.11.2024 | 78,22 | 78,28 | 76,38 | 76,76 | -1,13% | 1.648.993,00 |
| 14.11.2024 | 75,33 | 78,44 | 75,17 | 77,64 | 2,17% | 3.803.404,00 |
| 13.11.2024 | 77,51 | 78,28 | 75,97 | 75,99 | -1,50% | 2.187.667,00 |
| 12.11.2024 | 77,15 | 77,75 | 75,84 | 77,15 | -1,25% | 3.381.594,00 |
| 11.11.2024 | 80,91 | 81,59 | 77,72 | 78,13 | -6,81% | 4.422.987,00 |
| 08.11.2024 | 84,91 | 85,06 | 83,13 | 83,84 | -1,98% | 1.949.123,00 |
| 07.11.2024 | 84,84 | 86,09 | 83,50 | 85,53 | 2,84% | 3.242.813,00 |
| 06.11.2024 | 82,51 | 83,82 | 81,00 | 83,17 | -3,05% | 4.193.950,00 |
| 05.11.2024 | 86,23 | 86,80 | 85,16 | 85,79 | -0,12% | 1.510.492,00 |
| 04.11.2024 | 86,61 | 86,77 | 85,28 | 85,89 | 0,10% | 1.412.738,00 |
| 01.11.2024 | 86,92 | 87,47 | 85,77 | 85,80 | -0,57% | 1.627.513,00 |
| 31.10.2024 | 87,43 | 87,73 | 85,51 | 86,29 | -2,21% | 3.572.090,00 |
| 30.10.2024 | 88,79 | 89,00 | 87,01 | 88,24 | -0,69% | 2.306.261,00 |
| 29.10.2024 | 87,20 | 88,98 | 86,97 | 88,85 | 2,41% | 1.699.030,00 |
| 28.10.2024 | 86,49 | 87,38 | 86,22 | 86,76 | -0,14% | 1.762.526,00 |
| 25.10.2024 | 87,11 | 87,50 | 86,35 | 86,88 | -1,19% | 2.275.602,00 |
| 24.10.2024 | 88,83 | 89,00 | 85,96 | 87,93 | -0,77% | 4.407.446,00 |
| 23.10.2024 | 87,01 | 88,64 | 86,65 | 88,61 | 0,70% | 3.009.075,00 |
| 22.10.2024 | 87,81 | 88,22 | 87,01 | 87,99 | 1,57% | 2.634.844,00 |
| 21.10.2024 | 87,11 | 87,84 | 86,22 | 86,63 | 0,53% | 2.977.667,00 |
| 18.10.2024 | 82,84 | 86,64 | 82,34 | 86,17 | 4,86% | 3.029.355,00 |
| 17.10.2024 | 82,83 | 83,14 | 82,04 | 82,18 | -0,04% | 1.854.539,00 |
| 16.10.2024 | 82,85 | 83,98 | 82,11 | 82,21 | 0,16% | 2.331.385,00 |
| 15.10.2024 | 79,86 | 82,16 | 79,77 | 82,08 | 2,83% | 2.011.802,00 |
| 14.10.2024 | 79,02 | 80,30 | 78,96 | 79,82 | 0,45% | 1.158.300,00 |
| 11.10.2024 | 79,95 | 80,45 | 79,39 | 79,46 | 0,05% | 1.459.574,00 |
| 10.10.2024 | 78,76 | 79,48 | 78,08 | 79,42 | 1,60% | 1.626.311,00 |
| 09.10.2024 | 77,33 | 78,26 | 76,70 | 78,17 | -0,01% | 1.428.122,00 |
| 08.10.2024 | 77,97 | 78,59 | 77,56 | 78,18 | -0,05% | 1.648.802,00 |
| 07.10.2024 | 78,37 | 78,37 | 77,27 | 78,22 | -0,76% | 2.255.654,00 |
| 04.10.2024 | 79,62 | 79,95 | 78,57 | 78,82 | -1,40% | 2.382.151,00 |
| 03.10.2024 | 80,75 | 80,80 | 79,18 | 79,94 | -2,03% | 2.279.812,00 |
| 02.10.2024 | 81,91 | 82,46 | 81,00 | 81,60 | -0,31% | 1.848.505,00 |
| 01.10.2024 | 81,14 | 81,86 | 80,60 | 81,85 | 1,60% | 2.630.060,00 |
| 30.09.2024 | 81,19 | 81,47 | 79,71 | 80,56 | -1,54% | 2.389.923,00 |
| 27.09.2024 | 83,44 | 83,86 | 81,63 | 81,82 | -2,69% | 2.119.021,00 |
| 26.09.2024 | 84,22 | 84,52 | 83,26 | 84,08 | -0,19% | 2.267.991,00 |
| 25.09.2024 | 83,75 | 85,14 | 83,68 | 84,24 | 0,29% | 2.384.276,00 |
| 24.09.2024 | 82,97 | 84,57 | 82,50 | 84,00 | 1,68% | 1.803.553,00 |
| 23.09.2024 | 83,17 | 84,20 | 82,61 | 82,61 | -0,63% | 2.250.869,00 |
| 20.09.2024 | 83,00 | 83,79 | 82,44 | 83,13 | 1,59% | 3.417.282,00 |
| 19.09.2024 | 82,78 | 83,28 | 80,20 | 81,83 | 0,66% | 3.156.750,00 |
| 18.09.2024 | 82,70 | 84,65 | 81,24 | 81,29 | -1,22% | 2.878.386,00 |
| 17.09.2024 | 82,13 | 83,19 | 80,99 | 82,29 | -0,33% | 2.001.373,00 |
| 16.09.2024 | 83,05 | 83,19 | 81,49 | 82,56 | -0,73% | 1.690.421,00 |
| 13.09.2024 | 83,11 | 83,95 | 82,81 | 83,17 | 1,60% | 2.474.973,00 |
| 12.09.2024 | 80,22 | 82,06 | 80,14 | 81,86 | 3,49% | 3.049.549,00 |
| 11.09.2024 | 78,60 | 79,21 | 77,27 | 79,10 | 0,24% | 1.218.083,00 |
| 10.09.2024 | 78,10 | 78,93 | 77,35 | 78,91 | 1,48% | 1.732.145,00 |
| 09.09.2024 | 77,00 | 78,08 | 77,00 | 77,76 | 1,13% | 1.185.932,00 |
| 06.09.2024 | 78,70 | 79,09 | 76,45 | 76,89 | -2,31% | 1.910.546,00 |
| 05.09.2024 | 79,53 | 79,99 | 78,66 | 78,71 | 0,52% | 1.331.453,00 |
| 04.09.2024 | 78,58 | 79,31 | 78,05 | 78,30 | -0,90% | 1.593.953,00 |
| 03.09.2024 | 80,19 | 80,20 | 78,01 | 79,01 | -3,02% | 2.280.075,00 |
| 30.08.2024 | 81,55 | 81,95 | 80,74 | 81,47 | -0,76% | 1.309.792,00 |
| 29.08.2024 | 81,30 | 82,95 | 81,30 | 82,09 | 1,08% | 3.311.059,00 |
| 28.08.2024 | 81,16 | 81,37 | 80,43 | 81,21 | -1,29% | 1.354.563,00 |
| 27.08.2024 | 81,49 | 82,46 | 80,80 | 82,27 | -0,06% | 1.188.791,00 |
| 26.08.2024 | 83,30 | 83,50 | 82,04 | 82,32 | -0,57% | 1.891.063,00 |