133,350$
0,47%
Echtzeit-Aktienkurs Agnico Eagle Mines Ltd
Bid:
Ask:
Aktienkurse zur Agnico Eagle Mines Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 132,23 | 133,91 | 131,07 | 133,35 | 0,47% | 2.024.832,00 |
| 14.08.2025 | 133,23 | 134,59 | 131,71 | 132,73 | -0,72% | 2.062.686,00 |
| 13.08.2025 | 136,27 | 136,49 | 133,05 | 133,69 | -1,25% | 3.198.557,00 |
| 12.08.2025 | 136,46 | 136,46 | 132,91 | 135,38 | -0,06% | 1.915.492,00 |
| 11.08.2025 | 132,54 | 136,13 | 132,02 | 135,46 | -0,11% | 2.202.091,00 |
| 08.08.2025 | 136,00 | 137,81 | 134,80 | 135,61 | -0,13% | 2.138.982,00 |
| 07.08.2025 | 137,08 | 137,19 | 134,87 | 135,78 | 0,27% | 2.066.025,00 |
| 06.08.2025 | 134,88 | 135,97 | 133,79 | 135,42 | 0,65% | 2.258.828,00 |
| 05.08.2025 | 130,16 | 134,93 | 130,16 | 134,55 | 2,41% | 3.277.777,00 |
| 04.08.2025 | 127,04 | 131,70 | 126,93 | 131,39 | 4,93% | 3.349.995,00 |
| 01.08.2025 | 127,32 | 128,16 | 123,94 | 125,22 | 0,69% | 3.762.924,00 |
| 31.07.2025 | 125,43 | 128,99 | 123,34 | 124,36 | 0,80% | 3.389.917,00 |
| 30.07.2025 | 124,98 | 126,86 | 122,68 | 123,37 | -2,32% | 3.174.775,00 |
| 29.07.2025 | 123,89 | 126,56 | 123,35 | 126,30 | 2,07% | 1.982.518,00 |
| 28.07.2025 | 125,79 | 125,89 | 122,32 | 123,74 | -2,45% | 2.246.399,00 |
| 25.07.2025 | 124,57 | 127,83 | 124,50 | 126,85 | 0,84% | 3.360.632,00 |
| 24.07.2025 | 126,24 | 128,33 | 123,86 | 125,79 | -1,11% | 2.334.644,00 |
| 23.07.2025 | 128,48 | 129,37 | 127,06 | 127,20 | -1,10% | 2.652.493,00 |
| 22.07.2025 | 124,05 | 129,77 | 123,60 | 128,62 | 4,85% | 4.324.564,00 |
| 21.07.2025 | 119,98 | 123,46 | 119,84 | 122,67 | 4,20% | 2.983.450,00 |
| 18.07.2025 | 119,39 | 119,82 | 117,65 | 117,73 | -0,74% | 1.837.424,00 |
| 17.07.2025 | 118,00 | 118,86 | 116,83 | 118,61 | -0,92% | 1.770.265,00 |
| 16.07.2025 | 119,50 | 121,02 | 117,80 | 119,71 | 0,55% | 2.347.585,00 |
| 15.07.2025 | 119,60 | 119,85 | 117,20 | 119,06 | -0,42% | 2.516.365,00 |
| 14.07.2025 | 119,85 | 122,22 | 119,50 | 119,56 | -0,27% | 1.781.744,00 |
| 11.07.2025 | 119,22 | 120,08 | 118,33 | 119,88 | 1,46% | 1.765.175,00 |
| 10.07.2025 | 117,95 | 118,61 | 116,25 | 118,15 | 0,39% | 1.708.484,00 |
| 09.07.2025 | 116,07 | 118,15 | 115,19 | 117,69 | 1,33% | 2.243.549,00 |
| 08.07.2025 | 121,55 | 121,71 | 115,36 | 116,14 | -4,92% | 3.113.196,00 |
| 07.07.2025 | 119,47 | 122,34 | 117,56 | 122,15 | 1,74% | 2.233.558,00 |
| 03.07.2025 | 117,99 | 120,29 | 117,99 | 120,06 | 1,15% | 1.409.345,00 |
| 02.07.2025 | 119,00 | 119,46 | 116,93 | 118,70 | 0,63% | 2.360.996,00 |
| 01.07.2025 | 120,68 | 121,10 | 117,26 | 117,96 | -0,82% | 1.770.024,00 |
| 30.06.2025 | 116,66 | 119,09 | 115,40 | 118,93 | 2,42% | 2.120.993,00 |
| 27.06.2025 | 119,30 | 119,49 | 114,60 | 116,12 | -5,63% | 4.841.387,00 |
| 26.06.2025 | 120,68 | 123,22 | 120,10 | 123,05 | 2,73% | 3.355.927,00 |
| 25.06.2025 | 119,52 | 120,61 | 119,27 | 119,78 | -0,59% | 1.646.413,00 |
| 24.06.2025 | 119,22 | 121,26 | 117,27 | 120,49 | -1,53% | 3.379.333,00 |
| 23.06.2025 | 121,40 | 124,23 | 121,17 | 122,36 | 1,11% | 2.333.890,00 |
| 20.06.2025 | 121,60 | 123,54 | 120,97 | 121,02 | -1,33% | 3.416.844,00 |
| 18.06.2025 | 124,00 | 124,66 | 122,21 | 122,65 | -1,02% | 2.388.278,00 |
| 17.06.2025 | 124,77 | 125,17 | 122,86 | 123,91 | -0,08% | 1.618.237,00 |
| 16.06.2025 | 123,30 | 124,85 | 122,89 | 124,01 | -0,36% | 2.772.600,00 |
| 13.06.2025 | 123,30 | 125,07 | 122,06 | 124,46 | 1,94% | 2.889.876,00 |
| 12.06.2025 | 120,74 | 122,84 | 120,46 | 122,09 | 2,67% | 2.828.607,00 |
| 11.06.2025 | 117,46 | 118,94 | 116,94 | 118,91 | 1,59% | 3.395.867,00 |
| 10.06.2025 | 118,87 | 119,19 | 115,74 | 117,05 | -1,22% | 2.167.076,00 |
| 09.06.2025 | 117,75 | 118,91 | 116,46 | 118,50 | 0,45% | 1.556.873,00 |
| 06.06.2025 | 121,40 | 121,94 | 117,18 | 117,97 | -3,35% | 3.543.039,00 |
| 05.06.2025 | 125,66 | 126,65 | 121,64 | 122,06 | -1,25% | 2.842.663,00 |
| 04.06.2025 | 122,95 | 124,04 | 122,35 | 123,61 | 0,90% | 2.158.224,00 |
| 03.06.2025 | 122,69 | 123,43 | 120,95 | 122,51 | -1,42% | 2.865.593,00 |
| 02.06.2025 | 120,19 | 124,65 | 119,77 | 124,28 | 5,33% | 3.916.502,00 |
| 30.05.2025 | 117,49 | 118,84 | 116,32 | 117,99 | -0,15% | 2.422.626,00 |
| 29.05.2025 | 118,31 | 118,95 | 116,60 | 118,17 | 0,25% | 3.528.403,00 |
| 28.05.2025 | 116,49 | 117,96 | 116,12 | 117,87 | 1,35% | 2.167.357,00 |
| 27.05.2025 | 115,40 | 118,21 | 115,01 | 116,30 | -1,12% | 2.928.994,00 |
| 23.05.2025 | 117,22 | 118,18 | 116,41 | 117,62 | 2,64% | 3.314.006,00 |
| 22.05.2025 | 114,64 | 116,11 | 113,88 | 114,59 | -0,90% | 3.302.753,00 |
| 21.05.2025 | 114,55 | 115,98 | 112,89 | 115,63 | 2,72% | 4.213.365,00 |
| 20.05.2025 | 108,36 | 112,77 | 108,22 | 112,57 | 4,02% | 4.732.246,00 |
| 19.05.2025 | 108,54 | 108,79 | 107,18 | 108,22 | 1,66% | 2.846.327,00 |
| 16.05.2025 | 104,02 | 106,47 | 103,97 | 106,45 | -0,06% | 3.737.449,00 |
| 15.05.2025 | 105,74 | 106,62 | 104,80 | 106,51 | 1,65% | 4.132.279,00 |
| 14.05.2025 | 104,76 | 105,32 | 103,38 | 104,78 | -2,07% | 4.507.824,00 |
| 13.05.2025 | 106,10 | 107,14 | 105,16 | 107,00 | 0,51% | 3.104.494,00 |
| 12.05.2025 | 110,49 | 110,90 | 105,12 | 106,46 | -9,26% | 7.458.763,00 |
| 09.05.2025 | 115,51 | 117,53 | 114,34 | 117,32 | 2,32% | 2.372.075,00 |
| 08.05.2025 | 116,49 | 117,28 | 114,26 | 114,66 | -2,25% | 2.487.139,00 |
| 07.05.2025 | 116,63 | 118,25 | 115,65 | 117,30 | -1,54% | 3.116.978,00 |
| 06.05.2025 | 116,90 | 119,32 | 115,82 | 119,13 | 4,23% | 5.423.929,00 |
| 05.05.2025 | 114,02 | 114,46 | 112,21 | 114,30 | 2,86% | 3.179.800,00 |
| 02.05.2025 | 114,00 | 114,50 | 109,96 | 111,12 | -1,28% | 4.078.135,00 |
| 01.05.2025 | 114,75 | 115,00 | 111,95 | 112,56 | -4,27% | 4.576.662,00 |
| 30.04.2025 | 116,33 | 117,71 | 115,99 | 117,58 | 1,04% | 2.735.820,00 |
| 29.04.2025 | 117,95 | 118,89 | 116,07 | 116,37 | -2,23% | 2.753.380,00 |
| 28.04.2025 | 117,65 | 119,09 | 116,18 | 119,02 | 0,43% | 3.092.031,00 |
| 25.04.2025 | 117,01 | 119,47 | 116,45 | 118,51 | -0,94% | 3.163.764,00 |
| 24.04.2025 | 119,67 | 119,99 | 117,58 | 119,63 | 1,18% | 3.326.054,00 |
| 23.04.2025 | 114,31 | 119,15 | 113,71 | 118,24 | -2,36% | 7.255.192,00 |
| 22.04.2025 | 124,73 | 124,82 | 120,35 | 121,10 | -1,92% | 6.113.530,00 |
| 21.04.2025 | 126,10 | 126,76 | 121,28 | 123,47 | 1,60% | 4.619.810,00 |
| 17.04.2025 | 121,59 | 122,44 | 120,03 | 121,53 | -0,82% | 3.553.965,00 |
| 16.04.2025 | 125,20 | 125,94 | 121,39 | 122,54 | 1,63% | 5.115.077,00 |
| 15.04.2025 | 119,84 | 120,89 | 118,35 | 120,57 | 1,84% | 2.649.531,00 |
| 14.04.2025 | 115,67 | 119,25 | 114,38 | 118,39 | 0,63% | 3.680.810,00 |
| 11.04.2025 | 116,20 | 118,74 | 114,41 | 117,65 | 5,47% | 7.571.197,00 |
| 10.04.2025 | 107,39 | 113,62 | 106,52 | 111,55 | 5,43% | 7.348.977,00 |
| 09.04.2025 | 104,62 | 107,18 | 102,76 | 105,80 | 5,66% | 6.730.541,00 |
| 08.04.2025 | 104,08 | 104,42 | 99,03 | 100,13 | 0,50% | 4.869.134,00 |
| 07.04.2025 | 96,16 | 103,49 | 94,77 | 99,63 | 0,15% | 6.004.623,00 |
| 04.04.2025 | 105,31 | 106,74 | 98,91 | 99,48 | -8,30% | 7.702.923,00 |
| 03.04.2025 | 102,89 | 111,04 | 102,15 | 108,49 | 0,89% | 4.636.659,00 |
| 02.04.2025 | 108,27 | 108,39 | 105,34 | 107,53 | -0,66% | 2.317.453,00 |
| 01.04.2025 | 109,41 | 109,71 | 106,67 | 108,24 | -0,16% | 2.691.136,00 |
| 31.03.2025 | 107,14 | 109,28 | 104,97 | 108,41 | 0,98% | 3.253.071,00 |
| 28.03.2025 | 108,46 | 110,36 | 106,77 | 107,36 | -0,44% | 2.880.096,00 |
| 27.03.2025 | 106,09 | 107,89 | 105,30 | 107,83 | 2,94% | 2.144.584,00 |
| 26.03.2025 | 105,81 | 106,08 | 104,21 | 104,75 | -0,66% | 1.377.096,00 |
| 25.03.2025 | 105,19 | 106,75 | 104,93 | 105,45 | 1,22% | 2.057.172,00 |