247,002$
0,24%
Echtzeit-Aktienkurs Agnico Eagle Mines Ltd.
Bid:
Ask:
Aktienkurse zur Agnico Eagle Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 239,09 | 246,78 | 236,27 | 246,40 | 2,43% | 4.046,00 |
| 25.02.2026 | 245,61 | 245,61 | 239,66 | 240,55 | -1,47% | 4.046,00 |
| 24.02.2026 | 235,80 | 245,81 | 234,28 | 244,14 | 1,52% | 1.785.064,00 |
| 23.02.2026 | 230,40 | 240,82 | 230,00 | 240,49 | 5,36% | 2.641.765,00 |
| 20.02.2026 | 224,85 | 229,09 | 221,00 | 228,26 | 1,69% | 2.389.912,00 |
| 19.02.2026 | 219,98 | 224,76 | 218,08 | 224,47 | 1,74% | 1.680.071,00 |
| 18.02.2026 | 214,50 | 223,23 | 213,59 | 220,64 | 3,61% | 2.827.479,00 |
| 17.02.2026 | 210,01 | 214,40 | 207,01 | 212,96 | -1,68% | 2.232.986,00 |
| 13.02.2026 | 208,25 | 217,22 | 205,40 | 216,59 | 5,55% | 2.672.936,00 |
| 12.02.2026 | 214,51 | 218,65 | 205,15 | 205,21 | -5,52% | 3.761.520,00 |
| 11.02.2026 | 217,09 | 218,25 | 209,76 | 217,19 | 2,50% | 1.799.371,00 |
| 10.02.2026 | 211,78 | 212,88 | 209,55 | 211,89 | 0,98% | 2.062.517,00 |
| 09.02.2026 | 200,00 | 210,33 | 199,88 | 209,84 | 6,73% | 2.626.875,00 |
| 06.02.2026 | 194,59 | 198,75 | 194,59 | 196,60 | 3,77% | 2.732.522,00 |
| 05.02.2026 | 193,79 | 198,99 | 188,80 | 189,45 | -4,58% | 3.999.813,00 |
| 04.02.2026 | 200,77 | 201,35 | 190,83 | 198,54 | 0,60% | 2.958.732,00 |
| 03.02.2026 | 201,15 | 201,98 | 191,22 | 197,35 | 3,42% | 3.558.856,00 |
| 02.02.2026 | 187,83 | 195,00 | 187,04 | 190,82 | 0,17% | 3.724.947,00 |
| 30.01.2026 | 202,53 | 204,62 | 188,52 | 190,50 | -11,61% | 7.153.557,00 |
| 29.01.2026 | 224,52 | 225,00 | 209,93 | 215,51 | -3,35% | 4.298.601,00 |
| 28.01.2026 | 219,15 | 224,30 | 216,61 | 222,99 | 3,16% | 2.866.799,00 |
| 27.01.2026 | 217,00 | 218,24 | 209,65 | 216,16 | 0,35% | 3.101.873,00 |
| 26.01.2026 | 220,62 | 223,44 | 215,34 | 215,41 | 0,41% | 3.811.359,00 |
| 23.01.2026 | 215,50 | 215,95 | 211,87 | 214,54 | 0,40% | 2.598.091,00 |
| 22.01.2026 | 206,51 | 215,25 | 206,26 | 213,69 | 4,06% | 2.449.890,00 |
| 21.01.2026 | 213,73 | 213,80 | 203,91 | 205,35 | -1,79% | 3.591.127,00 |
| 20.01.2026 | 206,06 | 209,58 | 205,50 | 209,09 | 2,65% | 3.291.223,00 |
| 19.01.2026 | 201,47 | 204,07 | 200,47 | 203,69 | 3,14% | - |
| 16.01.2026 | 199,05 | 200,22 | 194,70 | 197,48 | -1,47% | 2.158.265,00 |
| 15.01.2026 | 196,31 | 201,88 | 194,40 | 200,42 | 1,59% | 1.990.015,00 |
| 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% | 1.907.277,00 |
| 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 |
| 02.12.2025 | 170,61 | 171,61 | 164,31 | 169,77 | -1,30% | 2.164.108,00 |
| 01.12.2025 | 175,30 | 176,00 | 170,80 | 172,01 | -1,39% | 2.522.518,00 |
| 28.11.2025 | 175,23 | 175,25 | 172,48 | 174,43 | 0,81% | 1.265.233,00 |
| 26.11.2025 | 167,89 | 173,88 | 167,40 | 173,02 | 4,31% | 2.301.535,00 |
| 25.11.2025 | 166,00 | 168,11 | 164,86 | 165,87 | -0,20% | 1.494.578,00 |
| 24.11.2025 | 161,50 | 166,49 | 161,08 | 166,20 | 3,87% | 1.961.903,00 |
| 21.11.2025 | 157,33 | 161,05 | 156,05 | 160,00 | 0,88% | 2.079.527,00 |
| 20.11.2025 | 168,60 | 169,61 | 158,42 | 158,60 | -5,41% | 2.126.933,00 |
| 19.11.2025 | 169,55 | 172,59 | 166,22 | 167,67 | 0,71% | 1.696.493,00 |
| 18.11.2025 | 166,46 | 168,23 | 163,69 | 166,49 | 0,94% | 1.806.579,00 |
| 17.11.2025 | 166,74 | 168,91 | 163,93 | 164,94 | -1,89% | 2.684.638,00 |
| 14.11.2025 | 162,56 | 169,22 | 161,18 | 168,11 | -0,45% | 2.177.169,00 |
| 13.11.2025 | 173,82 | 174,45 | 167,53 | 168,87 | -2,44% | 2.077.981,00 |
| 12.11.2025 | 168,44 | 174,67 | 166,81 | 173,10 | 3,13% | 2.409.560,00 |
| 11.11.2025 | 168,52 | 168,62 | 163,40 | 167,84 | -0,05% | 1.844.286,00 |
| 10.11.2025 | 165,27 | 169,12 | 163,63 | 167,92 | 4,03% | 2.908.316,00 |
| 07.11.2025 | 159,73 | 161,46 | 157,33 | 161,41 | 1,33% | 2.193.549,00 |
| 06.11.2025 | 160,96 | 163,29 | 159,26 | 159,29 | -0,24% | 2.006.044,00 |
| 05.11.2025 | 158,18 | 160,61 | 157,87 | 159,68 | 2,42% | 1.895.242,00 |
| 04.11.2025 | 157,26 | 160,39 | 155,75 | 155,91 | -4,06% | 2.717.046,00 |
| 03.11.2025 | 160,36 | 162,63 | 159,05 | 162,51 | 1,06% | 1.864.866,00 |
| 31.10.2025 | 163,01 | 163,01 | 158,68 | 160,81 | -1,11% | 2.040.882,00 |
| 30.10.2025 | 157,35 | 163,97 | 156,15 | 162,61 | 3,72% | 3.032.306,00 |
| 29.10.2025 | 161,03 | 161,03 | 155,87 | 156,78 | -0,01% | 3.292.435,00 |
| 28.10.2025 | 151,92 | 157,15 | 150,68 | 156,79 | 1,04% | 3.580.079,00 |
| 27.10.2025 | 156,92 | 160,21 | 152,09 | 155,17 | -5,01% | 5.391.842,00 |
| 24.10.2025 | 161,42 | 164,84 | 160,00 | 163,35 | -0,66% | 2.230.755,00 |
| 23.10.2025 | 166,59 | 166,61 | 164,01 | 164,43 | 0,57% | - |
| 22.10.2025 | 160,01 | 164,25 | 158,28 | 163,50 | 0,18% | 3.298.205,00 |
| 21.10.2025 | 167,98 | 168,54 | 160,27 | 163,20 | -8,57% | 5.728.467,00 |
| 20.10.2025 | 178,48 | 179,05 | 174,95 | 178,50 | 2,27% | 2.609.300,00 |
| 17.10.2025 | 182,31 | 182,31 | 170,73 | 174,54 | -5,92% | - |
| 16.10.2025 | 180,96 | 187,50 | 178,98 | 185,52 | 3,79% | 3.433.786,00 |
| 15.10.2025 | 172,59 | 179,20 | 172,29 | 178,74 | 4,41% | 2.619.710,00 |
| 14.10.2025 | 169,40 | 173,50 | 169,03 | 171,19 | -0,53% | 2.690.926,00 |
| 13.10.2025 | 167,51 | 172,29 | 167,51 | 172,10 | 4,70% | 2.477.611,00 |
| 10.10.2025 | 162,50 | 164,58 | 161,01 | 164,38 | 1,64% | 2.840.622,00 |
| 09.10.2025 | 170,00 | 170,20 | 160,15 | 161,73 | -4,62% | 3.333.757,00 |
| 08.10.2025 | 170,36 | 170,77 | 166,34 | 169,57 | 1,97% | 3.061.838,00 |
| 07.10.2025 | 171,00 | 171,09 | 165,46 | 166,29 | -2,42% | 2.707.152,00 |
| 06.10.2025 | 170,30 | 172,21 | 169,22 | 170,41 | 0,58% | 2.834.546,00 |