154,940$
0,70%
Echtzeit-Aktienkurs Agnico Eagle Mines Ltd
Bid:
Ask:
Aktienkurse zur Agnico Eagle Mines Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 156,69 | 158,07 | 152,22 | 154,94 | 0,70% | 2.732.913,00 |
| 02.07.2026 | 149,88 | 155,04 | 148,13 | 153,86 | -0,64% | 5.196.091,00 |
| 01.07.2026 | 154,31 | 160,55 | 154,19 | 154,85 | -0,18% | 1.647.880,00 |
| 30.06.2026 | 153,05 | 155,30 | 149,38 | 155,13 | 0,89% | 2.398.429,00 |
| 29.06.2026 | 155,20 | 155,75 | 151,91 | 153,76 | -2,21% | 2.594.887,00 |
| 26.06.2026 | 158,07 | 160,52 | 156,45 | 157,23 | 0,67% | 2.724.811,00 |
| 25.06.2026 | 156,81 | 157,94 | 153,18 | 156,18 | 1,77% | 2.013.212,00 |
| 24.06.2026 | 154,73 | 158,48 | 151,61 | 153,46 | -4,18% | 4.021.872,00 |
| 23.06.2026 | 161,60 | 163,58 | 160,00 | 160,16 | -4,01% | 3.132.940,00 |
| 22.06.2026 | 164,08 | 166,90 | 162,16 | 166,85 | 0,11% | 2.450.540,00 |
| 18.06.2026 | 172,77 | 176,53 | 165,69 | 166,66 | -3,66% | 4.724.211,00 |
| 17.06.2026 | 174,55 | 182,21 | 172,79 | 172,99 | -1,61% | 4.331.283,00 |
| 16.06.2026 | 174,02 | 177,16 | 173,25 | 175,82 | 2,34% | 2.605.835,00 |
| 15.06.2026 | 173,28 | 176,29 | 170,90 | 171,80 | 5,63% | 3.536.365,00 |
| 12.06.2026 | 157,90 | 164,70 | 157,40 | 162,64 | 3,09% | 2.854.696,00 |
| 11.06.2026 | 153,01 | 158,60 | 150,70 | 157,76 | 3,46% | 2.974.105,00 |
| 10.06.2026 | 155,36 | 158,50 | 151,43 | 152,48 | -4,66% | 3.422.256,00 |
| 09.06.2026 | 163,71 | 164,01 | 154,46 | 159,93 | -1,34% | 2.816.729,00 |
| 08.06.2026 | 164,00 | 165,76 | 161,56 | 162,11 | -0,95% | 2.512.704,00 |
| 05.06.2026 | 172,55 | 172,80 | 162,93 | 163,66 | -7,41% | 4.534.460,00 |
| 04.06.2026 | 174,62 | 178,08 | 174,42 | 176,75 | 2,97% | 2.066.460,00 |
| 03.06.2026 | 175,91 | 175,91 | 171,53 | 171,65 | -4,07% | 2.397.327,00 |
| 02.06.2026 | 177,54 | 179,13 | 174,77 | 178,94 | 1,34% | 2.001.995,00 |
| 01.06.2026 | 176,52 | 177,81 | 172,53 | 176,57 | -3,59% | 2.001.911,00 |
| 29.05.2026 | 178,76 | 184,75 | 177,34 | 183,15 | 2,91% | 3.619.514,00 |
| 28.05.2026 | 172,31 | 180,00 | 170,89 | 177,97 | 1,75% | 2.102.554,00 |
| 27.05.2026 | 176,60 | 178,95 | 174,89 | 174,91 | -3,13% | 1.447.032,00 |
| 26.05.2026 | 180,13 | 181,74 | 178,17 | 180,57 | 2,65% | 1.567.406,00 |
| 22.05.2026 | 177,14 | 177,60 | 173,92 | 175,91 | -1,04% | 1.435.109,00 |
| 21.05.2026 | 175,00 | 180,65 | 173,21 | 177,75 | -0,22% | 1.470.225,00 |
| 20.05.2026 | 174,89 | 178,90 | 173,00 | 178,15 | 2,74% | 1.747.335,00 |
| 19.05.2026 | 177,05 | 177,17 | 172,44 | 173,40 | -3,24% | 3.158.319,00 |
| 18.05.2026 | 182,00 | 183,94 | 177,65 | 179,21 | -0,62% | 1.645.357,00 |
| 15.05.2026 | 184,98 | 185,00 | 179,10 | 180,33 | -6,40% | 2.798.033,00 |
| 14.05.2026 | 195,50 | 195,53 | 191,51 | 192,66 | -1,69% | 1.474.889,00 |
| 13.05.2026 | 194,79 | 196,62 | 192,80 | 195,97 | -0,55% | 2.148.782,00 |
| 12.05.2026 | 193,07 | 198,11 | 190,10 | 197,05 | 0,11% | 1.701.584,00 |
| 11.05.2026 | 195,15 | 200,64 | 194,99 | 196,84 | 1,88% | 2.053.616,00 |
| 08.05.2026 | 189,51 | 193,78 | 189,05 | 193,21 | 2,90% | 1.883.076,00 |
| 07.05.2026 | 195,50 | 197,80 | 187,62 | 187,77 | -1,07% | 3.805.983,00 |
| 06.05.2026 | 187,64 | 190,86 | 186,49 | 189,81 | 6,55% | 2.562.729,00 |
| 05.05.2026 | 182,75 | 183,42 | 178,02 | 178,14 | -0,99% | 1.804.263,00 |
| 04.05.2026 | 182,85 | 183,71 | 179,24 | 179,93 | -1,98% | 2.273.562,00 |
| 01.05.2026 | 186,31 | 187,69 | 182,80 | 183,56 | -2,47% | 2.725.791,00 |
| 30.04.2026 | 188,70 | 190,00 | 185,95 | 188,21 | 2,53% | 2.492.826,00 |
| 29.04.2026 | 185,89 | 186,99 | 183,19 | 183,56 | -3,00% | 2.284.288,00 |
| 28.04.2026 | 193,50 | 194,74 | 187,56 | 189,23 | -4,49% | 2.948.685,00 |
| 27.04.2026 | 198,03 | 200,43 | 196,69 | 198,13 | -1,05% | 1.571.314,00 |
| 24.04.2026 | 201,58 | 201,66 | 197,69 | 200,23 | 0,64% | 2.109.992,00 |
| 23.04.2026 | 200,25 | 202,17 | 195,80 | 198,96 | -2,50% | 2.625.392,00 |
| 22.04.2026 | 207,48 | 207,81 | 203,29 | 204,07 | 0,48% | 2.065.184,00 |
| 21.04.2026 | 214,66 | 216,07 | 202,73 | 203,09 | -6,15% | 2.551.360,00 |
| 20.04.2026 | 217,98 | 218,08 | 212,02 | 216,39 | -1,69% | 2.018.286,00 |
| 17.04.2026 | 217,74 | 224,35 | 217,74 | 220,10 | 2,41% | 2.061.787,00 |
| 16.04.2026 | 215,14 | 217,10 | 213,38 | 214,93 | 0,25% | 1.484.192,00 |
| 15.04.2026 | 218,11 | 220,16 | 213,72 | 214,40 | -2,52% | 1.817.262,00 |
| 14.04.2026 | 219,25 | 222,92 | 217,78 | 219,94 | 1,18% | 1.836.848,00 |
| 13.04.2026 | 216,27 | 218,94 | 214,37 | 217,38 | -0,63% | 1.274.322,00 |
| 10.04.2026 | 217,80 | 219,72 | 215,73 | 218,75 | 1,07% | 2.059.189,00 |
| 09.04.2026 | 216,31 | 220,38 | 213,29 | 216,44 | 0,39% | 1.344.045,00 |
| 08.04.2026 | 220,35 | 221,99 | 213,23 | 215,59 | 2,85% | 2.924.688,00 |
| 07.04.2026 | 207,42 | 209,76 | 202,66 | 209,62 | 0,54% | 1.389.805,00 |
| 06.04.2026 | 208,99 | 210,85 | 207,71 | 208,50 | -0,02% | 1.412.294,00 |
| 02.04.2026 | 200,69 | 211,50 | 198,36 | 208,54 | -0,73% | 2.182.881,00 |
| 01.04.2026 | 208,52 | 213,65 | 206,01 | 210,08 | 3,50% | 3.191.579,00 |
| 31.03.2026 | 196,75 | 203,41 | 196,41 | 202,98 | 5,80% | 3.260.784,00 |
| 30.03.2026 | 196,91 | 198,52 | 189,37 | 191,86 | -0,80% | 2.396.912,00 |
| 27.03.2026 | 186,91 | 194,44 | 185,31 | 193,40 | 3,11% | 2.997.514,00 |
| 26.03.2026 | 186,39 | 196,13 | 185,21 | 187,56 | -2,35% | 3.580.651,00 |
| 25.03.2026 | 191,45 | 193,66 | 188,29 | 192,07 | 4,68% | 4.030.252,00 |
| 24.03.2026 | 181,10 | 185,98 | 178,57 | 183,49 | -0,30% | 2.550.101,00 |
| 23.03.2026 | 179,50 | 188,06 | 178,91 | 184,04 | 2,74% | 3.582.574,00 |
| 20.03.2026 | 185,11 | 185,29 | 175,56 | 179,13 | -3,06% | 7.493.674,00 |
| 19.03.2026 | 180,01 | 186,75 | 178,50 | 184,78 | -5,77% | 5.537.077,00 |
| 18.03.2026 | 201,97 | 203,66 | 194,26 | 196,09 | -6,38% | 3.155.837,00 |
| 17.03.2026 | 211,49 | 214,99 | 207,95 | 209,45 | -0,34% | 1.509.930,00 |
| 16.03.2026 | 206,17 | 212,13 | 205,45 | 210,16 | 1,26% | 2.485.326,00 |
| 13.03.2026 | 216,65 | 216,97 | 206,65 | 207,54 | -4,90% | 2.697.502,00 |
| 12.03.2026 | 221,50 | 222,71 | 215,81 | 218,24 | -2,05% | 1.445.247,00 |
| 11.03.2026 | 222,19 | 224,49 | 216,68 | 222,81 | -1,82% | 1.752.968,00 |
| 10.03.2026 | 228,47 | 231,80 | 226,50 | 226,94 | 0,97% | 1.870.196,00 |
| 09.03.2026 | 214,60 | 225,78 | 212,45 | 224,75 | 1,70% | 2.028.668,00 |
| 06.03.2026 | 217,42 | 224,69 | 215,01 | 221,00 | -0,22% | 2.145.993,00 |
| 05.03.2026 | 229,12 | 229,78 | 214,89 | 221,49 | -4,83% | 5.227.641,00 |
| 04.03.2026 | 240,01 | 241,10 | 229,00 | 232,73 | -0,76% | 1.944.210,00 |
| 03.03.2026 | 239,10 | 239,10 | 226,88 | 234,52 | -7,01% | 3.591.579,00 |
| 02.03.2026 | 254,07 | 255,24 | 244,16 | 252,19 | 0,23% | 2.459.482,00 |
| 27.02.2026 | 248,71 | 252,78 | 247,07 | 251,60 | 2,11% | 2.458.920,00 |
| 26.02.2026 | 239,09 | 246,78 | 236,27 | 246,40 | 2,43% | 1.594.927,00 |
| 25.02.2026 | 245,61 | 245,61 | 239,66 | 240,55 | -1,47% | 2.144.193,00 |
| 24.02.2026 | 235,50 | 245,81 | 234,28 | 244,14 | 1,52% | 1.776.974,00 |
| 23.02.2026 | 230,40 | 240,82 | 230,00 | 240,49 | 5,36% | 2.641.441,00 |
| 20.02.2026 | 224,85 | 229,09 | 221,00 | 228,26 | 1,69% | 2.360.478,00 |
| 19.02.2026 | 219,20 | 224,76 | 218,08 | 224,47 | 1,74% | 1.643.462,00 |
| 18.02.2026 | 214,50 | 223,23 | 213,59 | 220,64 | 3,61% | 2.551.894,00 |
| 17.02.2026 | 210,01 | 214,40 | 207,01 | 212,96 | -1,68% | 2.208.196,00 |
| 13.02.2026 | 208,25 | 217,22 | 205,40 | 216,59 | 5,55% | 2.672.936,00 |
| 12.02.2026 | 214,82 | 218,65 | 205,15 | 205,21 | -5,52% | 3.726.800,00 |
| 11.02.2026 | 217,09 | 218,25 | 209,76 | 217,19 | 2,50% | 1.778.844,00 |
| 10.02.2026 | 211,78 | 212,88 | 209,55 | 211,89 | 0,98% | 2.032.285,00 |