203,398$
-0,65%
Echtzeit-Aktienkurs Agnico Eagle Mines Ltd.
Bid:
Ask:
Aktienkurse zur Agnico Eagle Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2026 | 176,60 | 178,95 | 174,89 | 174,91 | -3,13% | 1.474.773,00 |
| 26.05.2026 | 180,13 | 181,74 | 178,17 | 180,57 | 2,65% | 1.623.839,00 |
| 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% | 1.483.539,00 |
| 20.05.2026 | 174,89 | 178,90 | 173,00 | 178,15 | 2,74% | 1.749.448,00 |
| 19.05.2026 | 177,05 | 177,17 | 172,44 | 173,40 | -3,24% | 3.238.672,00 |
| 18.05.2026 | 182,00 | 183,94 | 177,65 | 179,21 | -0,62% | 1.648.981,00 |
| 15.05.2026 | 184,98 | 185,00 | 179,10 | 180,33 | -6,40% | 2.844.601,00 |
| 14.05.2026 | 195,50 | 195,53 | 191,51 | 192,66 | -1,69% | 1.521.711,00 |
| 13.05.2026 | 194,79 | 196,62 | 192,80 | 195,97 | -0,55% | 2.173.370,00 |
| 12.05.2026 | 193,07 | 198,11 | 190,10 | 197,05 | 0,11% | 1.736.398,00 |
| 11.05.2026 | 195,15 | 200,64 | 194,99 | 196,84 | 1,88% | 2.103.988,00 |
| 08.05.2026 | 189,51 | 193,78 | 189,05 | 193,21 | 2,90% | 1.905.668,00 |
| 07.05.2026 | 195,50 | 197,80 | 187,62 | 187,77 | -1,07% | 3.821.925,00 |
| 06.05.2026 | 187,64 | 190,86 | 186,49 | 189,81 | 6,55% | 2.572.173,00 |
| 05.05.2026 | 182,75 | 183,42 | 178,02 | 178,14 | -0,99% | 1.869.363,00 |
| 04.05.2026 | 182,85 | 183,71 | 179,24 | 179,93 | -1,98% | 2.346.762,00 |
| 01.05.2026 | 186,31 | 187,69 | 182,80 | 183,56 | -2,47% | 2.773.903,00 |
| 30.04.2026 | 188,70 | 190,00 | 185,95 | 188,21 | 2,53% | 2.665.713,00 |
| 29.04.2026 | 185,89 | 186,99 | 183,19 | 183,56 | -3,00% | 2.354.572,00 |
| 28.04.2026 | 193,50 | 194,74 | 187,56 | 189,23 | -4,49% | 2.973.723,00 |
| 27.04.2026 | 198,03 | 200,43 | 196,69 | 198,13 | -1,05% | 1.660.824,00 |
| 24.04.2026 | 201,58 | 201,66 | 197,69 | 200,23 | 0,64% | 2.148.635,00 |
| 23.04.2026 | 200,25 | 202,17 | 195,80 | 198,96 | -2,50% | 2.670.205,00 |
| 22.04.2026 | 207,48 | 207,81 | 203,29 | 204,07 | 0,48% | 2.124.469,00 |
| 21.04.2026 | 214,66 | 216,07 | 202,73 | 203,09 | -6,15% | 2.670.511,00 |
| 20.04.2026 | 217,98 | 218,08 | 212,02 | 216,39 | -1,69% | 2.045.896,00 |
| 17.04.2026 | 217,74 | 224,35 | 217,74 | 220,10 | 2,41% | 2.099.908,00 |
| 16.04.2026 | 215,14 | 217,10 | 213,38 | 214,93 | 0,25% | 1.496.164,00 |