188,210$
2,53%
Echtzeit-Aktienkurs Agnico Eagle Mines Ltd.
Bid:
Ask:
Aktienkurse zur Agnico Eagle Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 6,96% | 1.776.974,00 |
| 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 |
| 09.02.2026 | 200,02 | 210,33 | 199,88 | 209,84 | 6,73% | 2.578.196,00 |
| 06.02.2026 | 194,59 | 198,75 | 194,59 | 196,60 | 3,77% | 2.703.136,00 |
| 05.02.2026 | 193,79 | 198,99 | 188,80 | 189,45 | -4,58% | 3.941.085,00 |
| 04.02.2026 | 200,77 | 201,35 | 190,83 | 198,54 | 0,60% | 2.739.106,00 |
| 03.02.2026 | 201,15 | 201,98 | 191,22 | 197,35 | 3,42% | 3.518.636,00 |
| 02.02.2026 | 187,83 | 195,00 | 187,04 | 190,82 | 0,17% | 3.715.690,00 |
| 30.01.2026 | 199,95 | 204,62 | 188,52 | 190,50 | -11,61% | 7.135.212,00 |
| 29.01.2026 | 224,52 | 225,00 | 209,93 | 215,51 | -3,35% | 4.281.112,00 |
| 28.01.2026 | 219,41 | 224,30 | 216,61 | 222,99 | 3,16% | 2.795.421,00 |
| 27.01.2026 | 217,69 | 218,24 | 209,65 | 216,16 | 0,35% | 3.080.253,00 |
| 26.01.2026 | 220,62 | 223,44 | 215,34 | 215,41 | 0,80% | 3.778.396,00 |
| 22.01.2026 | 206,41 | 215,25 | 206,26 | 213,69 | 4,06% | 2.412.080,00 |
| 21.01.2026 | 213,73 | 213,80 | 203,91 | 205,35 | -1,79% | 3.561.798,00 |
| 20.01.2026 | 206,06 | 209,58 | 205,50 | 209,09 | 5,88% | 3.188.238,00 |
| 16.01.2026 | 199,05 | 200,22 | 194,70 | 197,48 | -1,47% | 2.158.265,00 |
| 15.01.2026 | 195,95 | 201,88 | 194,40 | 200,42 | 1,59% | 1.975.439,00 |
| 14.01.2026 | 201,44 | 201,95 | 194,18 | 197,28 | -0,90% | 2.590.680,00 |
| 13.01.2026 | 196,80 | 200,80 | 195,53 | 199,08 | 2,44% | 2.756.103,00 |
| 12.01.2026 | 196,24 | 199,00 | 194,02 | 194,33 | 1,67% | 3.048.599,00 |
| 09.01.2026 | 187,40 | 191,88 | 186,84 | 191,14 | 2,50% | 2.560.286,00 |
| 08.01.2026 | 178,90 | 186,53 | 178,51 | 186,47 | 2,42% | 2.192.821,00 |
| 07.01.2026 | 176,29 | 182,40 | 174,31 | 182,07 | 0,80% | 2.193.159,00 |
| 06.01.2026 | 176,67 | 180,75 | 175,30 | 180,62 | 3,12% | 1.907.263,00 |
| 05.01.2026 | 172,75 | 181,65 | 172,70 | 175,16 | 2,76% | 2.844.729,00 |
| 02.01.2026 | 170,24 | 171,00 | 165,00 | 170,45 | 0,54% | 2.055.099,00 |
| 31.12.2025 | 170,22 | 173,11 | 169,09 | 169,53 | -1,34% | 1.225.711,00 |
| 30.12.2025 | 174,31 | 174,51 | 171,15 | 171,84 | 0,29% | 1.767.478,00 |
| 29.12.2025 | 175,16 | 176,00 | 169,39 | 171,34 | -6,48% | 3.240.218,00 |
| 26.12.2025 | 183,10 | 183,98 | 180,62 | 183,21 | 1,03% | 1.280.387,00 |
| 24.12.2025 | 181,48 | 181,95 | 178,34 | 181,34 | 0,04% | 1.151.834,00 |
| 23.12.2025 | 181,27 | 182,34 | 178,32 | 181,27 | 0,63% | 1.617.688,00 |
| 22.12.2025 | 179,42 | 181,33 | 177,31 | 180,13 | 3,40% | 3.069.454,00 |
| 19.12.2025 | 168,80 | 176,62 | 168,65 | 174,21 | 3,32% | 6.457.772,00 |
| 18.12.2025 | 167,55 | 170,94 | 166,18 | 168,61 | 0,66% | 2.636.449,00 |
| 17.12.2025 | 167,95 | 168,80 | 164,67 | 167,51 | 0,59% | 2.301.583,00 |
| 16.12.2025 | 168,89 | 170,38 | 166,00 | 166,53 | -1,11% | 2.219.523,00 |
| 15.12.2025 | 171,94 | 172,70 | 167,60 | 168,40 | 0,08% | 2.693.280,00 |
| 12.12.2025 | 174,22 | 174,85 | 167,31 | 168,27 | -1,25% | 2.547.895,00 |
| 11.12.2025 | 164,67 | 172,39 | 163,70 | 170,40 | 3,83% | 2.302.859,00 |
| 10.12.2025 | 164,61 | 165,65 | 160,20 | 164,11 | -1,31% | 3.130.152,00 |
| 09.12.2025 | 165,50 | 167,55 | 165,16 | 166,28 | 0,95% | 1.872.222,00 |
| 08.12.2025 | 169,39 | 170,00 | 164,55 | 164,72 | -2,43% | 2.301.593,00 |
| 05.12.2025 | 172,76 | 173,25 | 167,48 | 168,83 | -1,52% | 2.460.821,00 |
| 04.12.2025 | 168,30 | 171,88 | 167,50 | 171,43 | 1,33% | 1.390.070,00 |
| 03.12.2025 | 171,20 | 172,04 | 168,21 | 169,18 | -0,35% | 1.118.011,00 |