189,482$
1,02%
Echtzeit-Aktienkurs Agnico Eagle Mines Ltd
Bid:
Ask:
Aktienkurse zur Agnico Eagle Mines Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 187,33 | 192,39 | 186,55 | 189,53 | 1,05% | 2.108.092,00 |
| 15.10.2026 | 179,65 | 188,15 | 179,00 | 187,56 | 5,96% | 2.201.967,00 |
| 14.10.2026 | 180,50 | 182,21 | 173,97 | 177,01 | -4,63% | 3.557.300,00 |
| 13.10.2026 | 189,73 | 190,18 | 183,92 | 185,61 | -1,37% | 1.140.007,00 |
| 12.10.2026 | 186,95 | 188,95 | 186,92 | 188,18 | -0,44% | 767.766,00 |
| 09.10.2026 | 187,29 | 189,99 | 186,46 | 189,02 | 2,80% | 1.999.915,00 |
| 08.10.2026 | 180,73 | 185,15 | 179,67 | 183,87 | 1,93% | 1.710.050,00 |
| 07.10.2026 | 180,40 | 182,03 | 177,74 | 180,39 | -3,03% | 1.593.203,00 |
| 06.10.2026 | 183,65 | 187,75 | 182,24 | 186,03 | 1,47% | 1.549.335,00 |
| 05.10.2026 | 183,87 | 184,62 | 179,75 | 183,33 | -0,20% | 1.090.366,00 |
| 02.10.2026 | 183,54 | 185,14 | 181,21 | 183,69 | 1,72% | 1.612.523,00 |
| 01.10.2026 | 183,32 | 183,94 | 180,23 | 180,59 | -1,46% | 1.822.311,00 |
| 30.09.2026 | 187,70 | 187,70 | 183,23 | 183,27 | -1,38% | 1.374.123,00 |
| 29.09.2026 | 184,90 | 187,63 | 183,50 | 185,83 | 0,91% | 1.509.227,00 |
| 28.09.2026 | 183,44 | 186,89 | 181,13 | 184,15 | -5,31% | 3.668.949,00 |
| 25.09.2026 | 194,02 | 195,63 | 192,42 | 194,48 | 0,31% | 1.239.059,00 |
| 24.09.2026 | 193,58 | 194,05 | 190,40 | 193,88 | -0,86% | 1.578.757,00 |
| 23.09.2026 | 198,00 | 199,53 | 193,62 | 195,57 | -3,92% | 2.103.135,00 |
| 22.09.2026 | 197,91 | 204,62 | 197,61 | 203,55 | 3,07% | 1.450.759,00 |
| 21.09.2026 | 199,99 | 200,32 | 195,44 | 197,48 | -1,01% | 1.230.884,00 |
| 18.09.2026 | 202,29 | 202,80 | 197,50 | 199,49 | -0,93% | 1.861.691,00 |
| 17.09.2026 | 202,39 | 203,60 | 198,83 | 201,37 | 2,97% | 2.280.056,00 |
| 16.09.2026 | 200,99 | 202,40 | 192,70 | 195,57 | -0,68% | 1.819.760,00 |
| 15.09.2026 | 198,14 | 198,18 | 193,80 | 196,90 | -0,33% | 1.332.284,00 |
| 14.09.2026 | 193,50 | 197,85 | 192,93 | 197,55 | -1,40% | 2.306.778,00 |
| 11.09.2026 | 199,39 | 202,58 | 198,15 | 200,36 | 1,87% | 1.426.335,00 |
| 10.09.2026 | 196,56 | 199,83 | 195,00 | 196,68 | -2,91% | 2.082.814,00 |
| 09.09.2026 | 204,80 | 208,64 | 201,74 | 202,57 | 0,36% | 1.349.497,00 |
| 08.09.2026 | 204,67 | 207,68 | 201,56 | 201,84 | -1,41% | 1.250.494,00 |
| 04.09.2026 | 201,70 | 206,10 | 200,81 | 204,73 | -1,16% | 1.733.131,00 |
| 03.09.2026 | 202,87 | 207,68 | 199,26 | 207,13 | 5,32% | 2.986.400,00 |
| 02.09.2026 | 197,20 | 200,64 | 194,54 | 196,66 | 1,65% | 2.544.411,00 |
| 01.09.2026 | 196,55 | 200,61 | 193,30 | 193,46 | -4,75% | 4.667.350,00 |
| 31.08.2026 | 205,07 | 206,95 | 200,32 | 203,11 | -1,52% | 3.871.253,00 |
| 28.08.2026 | 215,94 | 216,32 | 204,80 | 206,25 | -4,27% | 3.736.173,00 |
| 27.08.2026 | 214,11 | 216,11 | 210,79 | 215,44 | 0,65% | 2.093.972,00 |
| 26.08.2026 | 219,50 | 222,18 | 213,60 | 214,04 | -4,49% | 3.607.022,00 |
| 25.08.2026 | 212,00 | 224,43 | 212,00 | 224,11 | 2,85% | 3.311.122,00 |
| 24.08.2026 | 217,03 | 220,30 | 213,34 | 217,89 | 0,85% | 3.673.793,00 |
| 21.08.2026 | 216,23 | 218,40 | 214,50 | 216,06 | 1,90% | 5.430.707,00 |
| 20.08.2026 | 204,90 | 213,52 | 204,23 | 212,04 | 2,08% | 5.570.218,00 |
| 19.08.2026 | 196,66 | 208,27 | 196,09 | 207,72 | 11,12% | 5.292.257,00 |
| 18.08.2026 | 186,02 | 189,69 | 184,62 | 186,94 | -0,97% | 2.525.364,00 |
| 17.08.2026 | 188,00 | 191,25 | 186,55 | 188,78 | 1,24% | 2.138.020,00 |
| 14.08.2026 | 182,90 | 187,88 | 182,26 | 186,46 | 3,38% | 2.902.229,00 |
| 13.08.2026 | 182,15 | 182,90 | 178,00 | 180,36 | -2,60% | 3.767.415,00 |
| 12.08.2026 | 186,80 | 187,99 | 183,77 | 185,18 | 1,89% | 3.387.299,00 |
| 11.08.2026 | 179,91 | 183,64 | 179,26 | 181,75 | 0,70% | 2.443.289,00 |
| 10.08.2026 | 178,39 | 181,62 | 174,65 | 180,48 | 0,93% | 3.544.081,00 |
| 07.08.2026 | 177,46 | 181,40 | 176,78 | 178,82 | 6,49% | 5.020.320,00 |
| 06.08.2026 | 163,04 | 168,95 | 162,53 | 167,92 | 1,49% | 4.221.259,00 |
| 05.08.2026 | 159,96 | 166,21 | 158,60 | 165,45 | 9,85% | 5.504.210,00 |
| 04.08.2026 | 151,00 | 153,80 | 149,65 | 150,61 | 2,16% | 2.406.625,00 |
| 03.08.2026 | 144,68 | 147,81 | 143,50 | 147,42 | 1,48% | 1.444.367,00 |
| 31.07.2026 | 147,20 | 148,30 | 142,79 | 145,27 | -3,64% | 2.867.694,00 |
| 30.07.2026 | 146,63 | 150,86 | 144,47 | 150,75 | 4,38% | 2.743.848,00 |
| 29.07.2026 | 142,82 | 147,15 | 139,90 | 144,43 | 0,50% | 2.746.243,00 |
| 28.07.2026 | 143,68 | 145,31 | 141,01 | 143,71 | -1,54% | 1.985.832,00 |
| 27.07.2026 | 146,71 | 147,99 | 144,17 | 145,96 | 0,57% | 1.899.415,00 |
| 24.07.2026 | 145,60 | 146,89 | 143,89 | 145,13 | 0,43% | 1.813.926,00 |
| 23.07.2026 | 142,50 | 145,67 | 142,18 | 144,51 | -1,73% | 2.631.178,00 |
| 22.07.2026 | 144,26 | 149,15 | 144,26 | 147,05 | 3,83% | 3.678.060,00 |
| 21.07.2026 | 139,30 | 141,64 | 137,85 | 141,62 | 3,87% | 2.901.789,00 |
| 20.07.2026 | 137,11 | 138,18 | 135,36 | 136,34 | -0,46% | 2.042.335,00 |
| 17.07.2026 | 135,80 | 138,04 | 134,38 | 136,97 | -0,23% | 3.049.120,00 |
| 16.07.2026 | 139,85 | 140,63 | 136,63 | 137,29 | -3,47% | 2.595.937,00 |
| 15.07.2026 | 144,40 | 144,79 | 139,91 | 142,23 | -1,51% | 2.256.473,00 |
| 14.07.2026 | 148,01 | 148,96 | 143,66 | 144,41 | 0,63% | 2.023.266,00 |
| 13.07.2026 | 144,80 | 145,44 | 142,24 | 143,51 | -2,29% | 2.210.925,00 |
| 10.07.2026 | 147,84 | 149,22 | 145,44 | 146,87 | -1,45% | 1.725.539,00 |
| 09.07.2026 | 148,01 | 149,38 | 145,21 | 149,03 | 2,86% | 1.798.143,00 |
| 08.07.2026 | 146,49 | 147,14 | 141,61 | 144,89 | -3,62% | 3.679.257,00 |
| 07.07.2026 | 154,20 | 156,31 | 148,88 | 150,33 | -2,98% | 1.891.866,00 |
| 06.07.2026 | 156,69 | 158,07 | 152,22 | 154,94 | 0,70% | 2.875.014,00 |
| 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% | 1.658.754,00 |
| 30.06.2026 | 153,05 | 155,30 | 149,38 | 155,13 | 0,89% | 2.475.973,00 |
| 29.06.2026 | 155,20 | 155,75 | 151,91 | 153,76 | -2,21% | 2.687.684,00 |
| 26.06.2026 | 158,07 | 160,52 | 156,45 | 157,23 | 0,67% | 2.739.683,00 |
| 25.06.2026 | 156,81 | 157,94 | 153,18 | 156,18 | 1,77% | 2.035.519,00 |
| 24.06.2026 | 154,73 | 158,48 | 151,61 | 153,46 | -4,18% | 4.090.738,00 |
| 23.06.2026 | 161,60 | 163,58 | 160,00 | 160,16 | -4,01% | 3.198.131,00 |
| 22.06.2026 | 164,08 | 166,90 | 162,16 | 166,85 | 2,83% | 2.486.923,00 |
| 19.06.2026 | 162,18 | 165,57 | 162,05 | 162,27 | -2,64% | - |
| 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% | 4.371.888,00 |
| 16.06.2026 | 174,02 | 177,16 | 173,25 | 175,82 | 2,34% | 2.711.925,00 |
| 15.06.2026 | 173,28 | 176,29 | 170,90 | 171,80 | 5,63% | 3.623.496,00 |
| 12.06.2026 | 157,90 | 164,70 | 157,40 | 162,64 | 3,09% | 3.812.255,00 |
| 11.06.2026 | 153,01 | 158,60 | 150,70 | 157,76 | 3,46% | 3.494.955,00 |
| 10.06.2026 | 155,36 | 158,50 | 151,43 | 152,48 | -4,66% | 3.791.011,00 |
| 09.06.2026 | 163,71 | 164,01 | 154,46 | 159,93 | -1,34% | 2.892.115,00 |
| 08.06.2026 | 164,00 | 165,76 | 161,56 | 162,11 | -0,95% | 2.963.512,00 |
| 05.06.2026 | 172,55 | 172,80 | 162,93 | 163,66 | -7,41% | 4.575.714,00 |
| 04.06.2026 | 174,62 | 178,08 | 174,42 | 176,75 | 2,97% | 2.101.765,00 |
| 03.06.2026 | 175,91 | 175,91 | 171,53 | 171,65 | -4,07% | 2.404.921,00 |
| 02.06.2026 | 177,54 | 179,13 | 174,77 | 178,94 | 1,34% | 2.021.211,00 |
| 01.06.2026 | 176,52 | 177,81 | 172,53 | 176,57 | -3,59% | 2.009.466,00 |
| 29.05.2026 | 178,76 | 184,75 | 177,34 | 183,15 | 2,91% | 3.675.596,00 |
| 28.05.2026 | 172,31 | 180,00 | 170,89 | 177,97 | 1,75% | 2.129.720,00 |