78,820€
-0,88%
Echtzeit-Aktienkurs Agnico Eagle Mines Ltd.
Bid:
Ask:
Aktienkurse zur Agnico Eagle Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 79,65 | 79,79 | 78,28 | 78,97 | -0,79% | 786,00 |
| 01.11.2024 | 79,39 | 80,44 | 78,98 | 79,60 | 1,02% | 80,00 |
| 31.10.2024 | 81,93 | 83,18 | 78,58 | 78,80 | -2,90% | 1.148,00 |
| 30.10.2024 | 82,35 | 82,69 | 80,28 | 81,15 | -0,58% | 375,00 |
| 29.10.2024 | 80,80 | 82,29 | 80,32 | 81,62 | 1,57% | 324,00 |
| 28.10.2024 | 80,30 | 80,74 | 79,69 | 80,36 | -0,17% | 983,00 |
| 25.10.2024 | 80,92 | 81,26 | 79,79 | 80,50 | -0,86% | 250,00 |
| 24.10.2024 | 81,96 | 82,77 | 79,60 | 81,20 | -1,14% | 4.043,00 |
| 23.10.2024 | 81,50 | 82,15 | 80,26 | 82,14 | 0,75% | 884,00 |
| 22.10.2024 | 80,24 | 81,71 | 80,04 | 81,53 | 1,77% | 890,00 |
| 21.10.2024 | 79,14 | 80,91 | 79,14 | 80,11 | 0,98% | 1.135,00 |
| 18.10.2024 | 76,75 | 79,74 | 75,82 | 79,33 | 4,48% | 117,00 |
| 17.10.2024 | 76,09 | 76,77 | 75,78 | 75,93 | 0,36% | - |
| 16.10.2024 | 75,11 | 77,08 | 75,11 | 75,66 | 0,28% | 1.318,00 |
| 15.10.2024 | 72,90 | 75,45 | 72,34 | 75,45 | 3,06% | 254,00 |
| 14.10.2024 | 73,03 | 73,46 | 72,38 | 73,21 | 0,77% | 216,00 |
| 11.10.2024 | 73,08 | 73,53 | 72,33 | 72,65 | -0,03% | 353,00 |
| 10.10.2024 | 71,57 | 72,73 | 71,11 | 72,67 | 1,71% | 4.067,00 |
| 09.10.2024 | 71,17 | 71,50 | 70,03 | 71,45 | 0,35% | 245,00 |
| 08.10.2024 | 71,39 | 71,55 | 70,54 | 71,20 | 0,00% | 1.508,00 |
| 07.10.2024 | 71,64 | 71,90 | 70,42 | 71,20 | -0,92% | 524,00 |
| 04.10.2024 | 72,85 | 73,38 | 71,71 | 71,86 | -0,84% | 1.709,00 |
| 03.10.2024 | 73,79 | 73,89 | 71,96 | 72,47 | -1,87% | 1.075,00 |
| 02.10.2024 | 73,47 | 74,58 | 72,86 | 73,85 | -0,11% | 480,00 |
| 01.10.2024 | 72,71 | 73,94 | 72,71 | 73,93 | 2,18% | 540,00 |
| 30.09.2024 | 73,93 | 73,94 | 71,70 | 72,35 | -1,30% | 775,00 |
| 27.09.2024 | 75,00 | 75,66 | 73,15 | 73,30 | -2,42% | 175,00 |
| 26.09.2024 | 75,45 | 76,88 | 74,79 | 75,12 | -0,62% | 1.298,00 |
| 25.09.2024 | 75,21 | 76,04 | 74,58 | 75,59 | 0,05% | 774,00 |
| 24.09.2024 | 74,36 | 75,65 | 74,12 | 75,55 | 1,56% | 223,00 |
| 23.09.2024 | 74,61 | 75,60 | 74,25 | 74,39 | 0,16% | 1.610,00 |
| 20.09.2024 | 74,50 | 75,18 | 73,66 | 74,27 | 1,68% | 1.032,00 |
| 19.09.2024 | 74,26 | 75,57 | 72,14 | 73,04 | -0,19% | 282,00 |
| 18.09.2024 | 74,17 | 75,75 | 73,18 | 73,18 | -1,15% | 454,00 |
| 17.09.2024 | 74,13 | 74,78 | 72,88 | 74,03 | -0,23% | 170,00 |
| 16.09.2024 | 75,38 | 75,45 | 73,30 | 74,20 | -1,17% | 997,00 |
| 13.09.2024 | 74,11 | 75,69 | 73,96 | 75,08 | 1,50% | 517,00 |
| 12.09.2024 | 71,83 | 74,33 | 71,42 | 73,97 | 3,04% | 1.984,00 |
| 11.09.2024 | 71,53 | 72,46 | 70,20 | 71,79 | 0,35% | - |
| 10.09.2024 | 70,37 | 71,54 | 69,98 | 71,54 | 1,58% | 708,00 |
| 09.09.2024 | 68,97 | 70,66 | 68,20 | 70,43 | 1,56% | 1.552,00 |
| 06.09.2024 | 71,23 | 71,56 | 69,06 | 69,35 | -2,14% | - |
| 05.09.2024 | 70,94 | 72,12 | 70,82 | 70,87 | 0,27% | 296,00 |
| 04.09.2024 | 71,90 | 71,90 | 70,50 | 70,68 | -1,23% | 350,00 |
| 03.09.2024 | 73,15 | 73,55 | 70,50 | 71,56 | -1,91% | 110,00 |
| 02.09.2024 | 72,96 | 73,28 | 72,82 | 72,95 | -1,04% | 80,00 |
| 30.08.2024 | 73,77 | 74,38 | 73,14 | 73,72 | -0,35% | 24,00 |
| 29.08.2024 | 73,11 | 74,98 | 72,71 | 73,98 | 1,27% | 8.701,00 |
| 28.08.2024 | 72,97 | 73,90 | 72,38 | 73,05 | -0,73% | 3.300,00 |
| 27.08.2024 | 73,60 | 73,71 | 72,42 | 73,59 | -0,27% | 3.772,00 |
| 26.08.2024 | 73,90 | 75,31 | 73,47 | 73,79 | -0,23% | 3.226,00 |
| 23.08.2024 | 73,66 | 74,46 | 73,37 | 73,96 | 0,82% | 375,00 |
| 22.08.2024 | 74,15 | 74,23 | 72,65 | 73,36 | -1,08% | 692,00 |
| 21.08.2024 | 74,03 | 74,28 | 73,28 | 74,16 | 0,54% | 1.180,00 |
| 20.08.2024 | 72,86 | 74,25 | 72,80 | 73,76 | 1,12% | 523,00 |
| 19.08.2024 | 72,65 | 73,25 | 71,48 | 72,94 | 0,50% | 1.309,00 |
| 16.08.2024 | 70,88 | 72,70 | 70,84 | 72,58 | 2,04% | 220,00 |
| 15.08.2024 | 70,88 | 71,55 | 69,50 | 71,13 | 0,87% | 190,00 |
| 14.08.2024 | 70,40 | 71,22 | 69,21 | 70,52 | 0,03% | 280,00 |
| 13.08.2024 | 70,20 | 70,86 | 69,63 | 70,50 | 0,43% | 98,00 |
| 12.08.2024 | 67,99 | 70,66 | 67,99 | 70,20 | 3,30% | 925,00 |
| 09.08.2024 | 67,15 | 68,23 | 66,62 | 67,96 | 0,83% | 469,00 |
| 08.08.2024 | 66,61 | 67,82 | 66,07 | 67,40 | 1,89% | 1.094,00 |
| 07.08.2024 | 68,88 | 69,70 | 66,15 | 66,15 | -3,60% | 231,00 |
| 06.08.2024 | 66,38 | 69,21 | 66,13 | 68,62 | 2,79% | 350,00 |
| 05.08.2024 | 68,65 | 68,65 | 63,05 | 66,76 | -2,98% | 730,00 |
| 02.08.2024 | 71,77 | 72,36 | 67,94 | 68,81 | -2,44% | 627,00 |
| 01.08.2024 | 71,22 | 72,28 | 69,88 | 70,53 | -1,09% | 134,00 |
| 31.07.2024 | 69,96 | 71,58 | 69,85 | 71,31 | 2,55% | 1.492,00 |
| 30.07.2024 | 69,06 | 69,65 | 68,32 | 69,54 | 0,97% | 174,00 |
| 29.07.2024 | 67,98 | 68,87 | 67,31 | 68,87 | 1,86% | 3.146,00 |
| 26.07.2024 | 67,65 | 68,35 | 67,55 | 67,61 | 0,34% | - |
| 25.07.2024 | 67,91 | 67,99 | 66,78 | 67,38 | -2,18% | 747,00 |
| 24.07.2024 | 69,63 | 70,83 | 68,83 | 68,88 | -0,92% | 751,00 |
| 23.07.2024 | 68,46 | 69,83 | 68,43 | 69,52 | 1,27% | 400,00 |
| 22.07.2024 | 68,54 | 68,86 | 67,63 | 68,65 | 0,67% | 941,00 |
| 19.07.2024 | 67,90 | 68,66 | 66,74 | 68,19 | -0,84% | 20,00 |
| 18.07.2024 | 69,40 | 69,70 | 68,20 | 68,77 | -0,36% | 729,00 |
| 17.07.2024 | 70,09 | 70,27 | 68,91 | 69,02 | -1,58% | 84,00 |
| 16.07.2024 | 68,76 | 70,70 | 68,60 | 70,13 | 2,25% | 1.811,00 |
| 15.07.2024 | 68,51 | 69,53 | 67,95 | 68,59 | -0,39% | 1.140,00 |
| 12.07.2024 | 68,44 | 69,01 | 67,23 | 68,86 | 0,28% | 3.160,00 |
| 11.07.2024 | 67,92 | 69,19 | 66,87 | 68,67 | 1,45% | 5.154,00 |
| 10.07.2024 | 65,04 | 67,69 | 64,96 | 67,69 | 4,25% | 851,00 |
| 09.07.2024 | 64,64 | 65,18 | 64,27 | 64,93 | 0,48% | 1.280,00 |
| 08.07.2024 | 64,25 | 64,65 | 63,59 | 64,62 | 0,34% | - |
| 05.07.2024 | 63,69 | 65,06 | 63,17 | 64,40 | 1,32% | 77,00 |
| 04.07.2024 | 63,26 | 63,70 | 63,15 | 63,56 | 0,17% | 620,00 |
| 03.07.2024 | 61,26 | 63,61 | 61,25 | 63,45 | 3,80% | 728,00 |
| 02.07.2024 | 60,66 | 61,13 | 60,32 | 61,13 | 0,89% | 259,00 |
| 01.07.2024 | 60,44 | 61,63 | 60,43 | 60,59 | -0,66% | 190,00 |
| 28.06.2024 | 62,11 | 62,99 | 60,69 | 60,99 | -1,66% | 10,00 |
| 27.06.2024 | 60,78 | 62,40 | 60,72 | 62,02 | 1,32% | - |
| 26.06.2024 | 60,44 | 61,21 | 59,75 | 61,21 | 1,04% | 6,00 |
| 25.06.2024 | 61,02 | 61,23 | 60,52 | 60,58 | -0,95% | - |
| 24.06.2024 | 61,05 | 61,47 | 60,74 | 61,16 | 0,30% | 252,00 |
| 21.06.2024 | 61,80 | 62,26 | 60,29 | 60,98 | -1,20% | 110,00 |
| 20.06.2024 | 60,48 | 61,94 | 60,39 | 61,72 | 2,54% | 1.015,00 |
| 19.06.2024 | 60,12 | 60,62 | 59,51 | 60,19 | -0,03% | 168,00 |
| 18.06.2024 | 59,92 | 60,42 | 59,56 | 60,21 | 0,48% | 3.656,00 |