85,800$
-0,57%
Echtzeit-Aktienkurs Agnico Eagle Mines Ltd.
Bid:
Ask:
Aktienkurse zur Agnico Eagle Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 82,25 | 83,19 | 81,75 | 82,79 | 1,62% | 1.516.072,00 |
| 22.08.2024 | 81,70 | 81,76 | 80,66 | 81,47 | -1,49% | 1.893.081,00 |
| 21.08.2024 | 81,89 | 82,97 | 81,37 | 82,70 | 0,80% | 1.978.260,00 |
| 20.08.2024 | 81,75 | 82,44 | 81,11 | 82,04 | 1,48% | 2.801.891,00 |
| 19.08.2024 | 79,38 | 81,07 | 79,38 | 80,84 | 1,05% | 1.988.215,00 |
| 16.08.2024 | 79,28 | 80,11 | 78,79 | 80,00 | 2,46% | 2.414.283,00 |
| 15.08.2024 | 77,87 | 78,57 | 76,17 | 78,08 | 0,57% | 1.982.131,00 |
| 14.08.2024 | 77,17 | 77,73 | 76,23 | 77,64 | 0,17% | 1.640.231,00 |
| 13.08.2024 | 76,54 | 77,78 | 76,33 | 77,51 | 1,02% | 1.563.109,00 |
| 12.08.2024 | 74,92 | 77,25 | 74,64 | 76,73 | 3,48% | 2.484.724,00 |
| 09.08.2024 | 74,40 | 74,42 | 72,78 | 74,15 | 0,80% | 1.518.597,00 |
| 08.08.2024 | 73,02 | 74,07 | 71,93 | 73,56 | 1,83% | 2.122.209,00 |
| 07.08.2024 | 75,78 | 76,15 | 72,22 | 72,24 | -3,69% | 2.193.496,00 |
| 06.08.2024 | 72,68 | 75,67 | 72,20 | 75,01 | 2,51% | 3.451.266,00 |
| 05.08.2024 | 71,12 | 73,90 | 69,72 | 73,17 | -2,60% | 4.219.608,00 |
| 02.08.2024 | 77,12 | 78,16 | 74,11 | 75,12 | -1,27% | 2.961.595,00 |
| 01.08.2024 | 77,14 | 78,10 | 75,34 | 76,09 | -1,40% | 2.469.080,00 |
| 31.07.2024 | 76,18 | 77,54 | 76,16 | 77,17 | 2,67% | 2.859.594,00 |
| 30.07.2024 | 74,75 | 75,32 | 73,76 | 75,16 | 0,86% | 1.806.925,00 |
| 29.07.2024 | 73,55 | 74,55 | 72,87 | 74,52 | 1,53% | 1.215.652,00 |
| 26.07.2024 | 74,00 | 74,27 | 73,33 | 73,40 | 0,49% | 1.655.742,00 |
| 25.07.2024 | 72,57 | 73,86 | 72,38 | 73,04 | -2,13% | 2.031.888,00 |
| 24.07.2024 | 75,89 | 76,89 | 74,60 | 74,63 | -1,06% | 1.701.258,00 |
| 23.07.2024 | 74,79 | 75,83 | 74,42 | 75,43 | 0,90% | 1.523.730,00 |
| 22.07.2024 | 73,92 | 74,99 | 73,74 | 74,76 | 0,80% | 1.653.320,00 |
| 19.07.2024 | 72,99 | 74,73 | 72,79 | 74,17 | -1,03% | 1.505.389,00 |
| 18.07.2024 | 75,81 | 75,82 | 74,29 | 74,94 | -0,72% | 1.470.423,00 |
| 17.07.2024 | 76,29 | 76,74 | 75,27 | 75,48 | -1,32% | 1.690.323,00 |
| 16.07.2024 | 75,08 | 77,04 | 75,08 | 76,49 | 2,33% | 2.180.921,00 |
| 15.07.2024 | 75,21 | 75,95 | 74,17 | 74,75 | -0,49% | 1.915.024,00 |
| 12.07.2024 | 73,93 | 75,27 | 73,86 | 75,12 | 0,67% | 1.494.611,00 |
| 11.07.2024 | 74,93 | 75,09 | 72,68 | 74,62 | 1,83% | 3.119.512,00 |
| 10.07.2024 | 70,99 | 73,33 | 70,96 | 73,28 | 4,39% | 3.026.860,00 |
| 09.07.2024 | 70,00 | 70,54 | 69,58 | 70,20 | 0,39% | 1.112.725,00 |
| 08.07.2024 | 69,28 | 70,01 | 68,87 | 69,93 | 0,19% | 1.385.390,00 |
| 05.07.2024 | 69,14 | 70,47 | 68,78 | 69,80 | 2,57% | 2.082.660,00 |
| 03.07.2024 | 66,81 | 68,65 | 66,78 | 68,05 | 3,62% | 1.487.835,00 |
| 02.07.2024 | 64,72 | 65,72 | 64,65 | 65,67 | 0,97% | 1.174.376,00 |
| 01.07.2024 | 65,57 | 66,24 | 65,02 | 65,04 | -0,55% | 811.074,00 |
| 28.06.2024 | 67,14 | 67,21 | 64,98 | 65,40 | -1,48% | 1.586.944,00 |
| 27.06.2024 | 66,15 | 66,80 | 65,84 | 66,38 | 1,56% | 1.753.013,00 |
| 26.06.2024 | 64,02 | 65,41 | 63,93 | 65,36 | 0,72% | 1.227.082,00 |
| 25.06.2024 | 65,64 | 65,64 | 64,83 | 64,89 | -1,17% | 1.398.014,00 |
| 24.06.2024 | 65,72 | 66,02 | 65,15 | 65,66 | 0,66% | 1.346.704,00 |
| 21.06.2024 | 66,17 | 66,17 | 64,41 | 65,23 | -1,27% | 5.025.552,00 |
| 20.06.2024 | 65,01 | 66,45 | 64,75 | 66,07 | 2,26% | 2.749.792,00 |
| 18.06.2024 | 64,02 | 64,91 | 63,92 | 64,61 | 0,56% | 1.541.775,00 |
| 17.06.2024 | 64,11 | 64,87 | 63,81 | 64,25 | 0,00% | 1.854.802,00 |
| 14.06.2024 | 64,47 | 64,52 | 63,43 | 64,25 | 0,34% | 1.549.925,00 |
| 13.06.2024 | 65,04 | 65,92 | 63,87 | 64,03 | -2,45% | 1.851.313,00 |
| 12.06.2024 | 66,08 | 66,55 | 65,13 | 65,64 | 1,48% | 2.347.554,00 |