99,180$
-8,58%
Echtzeit-Aktienkurs Agnico Eagle Mines Ltd
Bid:
Ask:
Aktienkurse zur Agnico Eagle Mines Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 105,31 | 106,74 | 98,91 | 99,48 | -8,30% | 7.702.923,00 |
| 03.04.2025 | 102,89 | 111,04 | 102,15 | 108,49 | 0,89% | 4.636.659,00 |
| 02.04.2025 | 108,27 | 108,39 | 105,34 | 107,53 | -0,66% | 2.317.453,00 |
| 01.04.2025 | 109,41 | 109,71 | 106,67 | 108,24 | -0,16% | 2.691.136,00 |
| 31.03.2025 | 107,14 | 109,28 | 104,97 | 108,41 | 0,98% | 3.253.071,00 |
| 28.03.2025 | 108,41 | 110,36 | 106,77 | 107,36 | -0,44% | 2.907.769,00 |
| 27.03.2025 | 106,09 | 107,89 | 105,30 | 107,83 | 2,94% | 2.144.584,00 |
| 26.03.2025 | 105,81 | 106,08 | 104,21 | 104,75 | -0,66% | 1.377.096,00 |
| 25.03.2025 | 105,19 | 106,75 | 104,93 | 105,45 | 1,22% | 2.057.172,00 |
| 24.03.2025 | 104,18 | 105,23 | 103,66 | 104,18 | -0,15% | 1.845.490,00 |
| 21.03.2025 | 104,32 | 104,50 | 102,64 | 104,34 | -1,02% | 2.191.686,00 |
| 20.03.2025 | 104,29 | 106,12 | 103,93 | 105,41 | -0,07% | 1.540.997,00 |
| 19.03.2025 | 105,82 | 105,90 | 104,27 | 105,48 | -0,32% | 2.267.081,00 |
| 18.03.2025 | 107,50 | 107,88 | 105,43 | 105,82 | 0,51% | 2.748.845,00 |
| 17.03.2025 | 104,11 | 105,63 | 103,98 | 105,28 | 1,62% | 2.263.981,00 |
| 14.03.2025 | 103,77 | 104,42 | 102,62 | 103,60 | 0,90% | 2.998.081,00 |
| 13.03.2025 | 101,75 | 104,45 | 101,05 | 102,68 | 1,61% | 3.591.450,00 |
| 12.03.2025 | 100,57 | 101,76 | 99,62 | 101,05 | 0,48% | 3.095.267,00 |
| 11.03.2025 | 98,74 | 101,81 | 98,74 | 100,57 | 3,65% | 3.405.268,00 |
| 10.03.2025 | 97,68 | 98,57 | 95,75 | 97,03 | -1,78% | 2.644.701,00 |
| 07.03.2025 | 98,03 | 100,23 | 96,81 | 98,79 | 0,93% | 2.473.110,00 |
| 06.03.2025 | 98,52 | 99,35 | 97,19 | 97,88 | -1,68% | 1.701.056,00 |
| 05.03.2025 | 95,97 | 99,72 | 95,85 | 99,55 | 3,84% | 2.856.692,00 |
| 04.03.2025 | 97,27 | 98,20 | 94,37 | 95,87 | -0,06% | 1.727.542,00 |
| 03.03.2025 | 97,88 | 99,18 | 95,10 | 95,93 | -0,36% | 2.455.815,00 |
| 28.02.2025 | 93,15 | 96,45 | 92,11 | 96,28 | 1,25% | 3.618.932,00 |
| 27.02.2025 | 97,28 | 97,97 | 94,99 | 95,09 | -3,32% | 2.351.644,00 |
| 26.02.2025 | 96,29 | 98,86 | 95,61 | 98,36 | 1,56% | 2.603.627,00 |
| 25.02.2025 | 96,89 | 97,07 | 93,98 | 96,85 | -0,66% | 3.388.573,00 |
| 24.02.2025 | 97,00 | 98,30 | 96,01 | 97,49 | 1,45% | 1.971.345,00 |
| 21.02.2025 | 97,21 | 97,56 | 95,96 | 96,10 | -1,98% | 2.379.410,00 |
| 20.02.2025 | 98,38 | 99,38 | 97,50 | 98,04 | -0,01% | 2.418.406,00 |
| 19.02.2025 | 96,83 | 98,83 | 96,30 | 98,05 | 0,75% | 2.886.017,00 |
| 18.02.2025 | 96,47 | 97,93 | 95,08 | 97,32 | 1,53% | 3.608.395,00 |
| 14.02.2025 | 99,02 | 99,51 | 95,53 | 95,85 | -4,92% | 4.625.190,00 |
| 13.02.2025 | 99,71 | 100,87 | 98,93 | 100,81 | 1,27% | 2.615.113,00 |
| 12.02.2025 | 97,08 | 100,66 | 96,88 | 99,55 | 1,20% | 3.279.131,00 |
| 11.02.2025 | 99,20 | 99,59 | 98,31 | 98,37 | -2,13% | 2.200.014,00 |
| 10.02.2025 | 100,12 | 101,45 | 99,64 | 100,51 | 2,20% | 2.360.518,00 |
| 07.02.2025 | 99,09 | 100,07 | 98,11 | 98,35 | -0,62% | 2.014.542,00 |
| 06.02.2025 | 98,40 | 99,25 | 97,15 | 98,96 | 0,37% | 2.055.245,00 |
| 05.02.2025 | 97,06 | 99,70 | 96,91 | 98,60 | 3,15% | 4.224.249,00 |
| 04.02.2025 | 95,74 | 97,01 | 94,66 | 95,59 | 0,77% | 2.560.659,00 |
| 03.02.2025 | 92,87 | 96,73 | 92,76 | 94,86 | 2,07% | 2.581.904,00 |
| 31.01.2025 | 95,00 | 95,38 | 92,93 | 92,94 | -1,61% | 1.850.247,00 |
| 30.01.2025 | 91,95 | 94,77 | 91,25 | 94,46 | 4,83% | 2.676.777,00 |
| 29.01.2025 | 89,98 | 91,30 | 89,16 | 90,11 | 0,16% | 1.330.193,00 |
| 28.01.2025 | 89,50 | 89,98 | 88,86 | 89,97 | 0,56% | 1.478.278,00 |
| 27.01.2025 | 88,08 | 89,49 | 87,45 | 89,47 | -0,52% | 1.999.027,00 |
| 24.01.2025 | 90,00 | 90,19 | 89,22 | 89,94 | 1,40% | 1.857.820,00 |
| 23.01.2025 | 88,90 | 89,17 | 87,07 | 88,70 | -0,59% | 1.757.875,00 |
| 22.01.2025 | 89,36 | 90,49 | 88,12 | 89,23 | 0,71% | 2.202.185,00 |
| 21.01.2025 | 86,27 | 88,93 | 86,24 | 88,60 | 4,20% | 2.496.168,00 |
| 17.01.2025 | 83,60 | 85,41 | 82,86 | 85,03 | 1,01% | 1.220.275,00 |
| 16.01.2025 | 85,07 | 85,80 | 84,09 | 84,18 | -0,19% | 1.331.911,00 |
| 15.01.2025 | 85,00 | 85,14 | 82,99 | 84,34 | 0,48% | 1.169.854,00 |
| 14.01.2025 | 82,58 | 84,06 | 81,96 | 83,94 | 1,92% | 1.210.494,00 |
| 13.01.2025 | 83,03 | 83,20 | 81,45 | 82,36 | -2,30% | 1.303.029,00 |
| 10.01.2025 | 85,03 | 85,99 | 83,76 | 84,30 | 1,13% | 2.240.306,00 |
| 08.01.2025 | 81,91 | 83,60 | 81,35 | 83,36 | 2,72% | 1.687.118,00 |
| 07.01.2025 | 81,04 | 82,93 | 80,58 | 81,15 | 1,87% | 1.565.642,00 |
| 06.01.2025 | 81,56 | 81,75 | 79,47 | 79,66 | -1,75% | 1.210.648,00 |
| 03.01.2025 | 81,85 | 81,98 | 80,94 | 81,08 | -1,11% | 1.133.159,00 |
| 02.01.2025 | 79,40 | 82,15 | 79,39 | 81,99 | 4,83% | 1.652.202,00 |
| 31.12.2024 | 77,63 | 78,48 | 77,14 | 78,21 | 0,46% | 1.089.430,00 |
| 30.12.2024 | 77,54 | 78,55 | 76,91 | 77,85 | -1,02% | 1.112.447,00 |
| 27.12.2024 | 77,82 | 78,77 | 77,65 | 78,65 | -0,46% | 1.089.704,00 |
| 26.12.2024 | 79,06 | 79,65 | 78,59 | 79,01 | 0,36% | 666.528,00 |
| 24.12.2024 | 78,99 | 78,99 | 78,15 | 78,73 | -0,14% | 612.401,00 |
| 23.12.2024 | 77,67 | 78,98 | 77,16 | 78,84 | 0,87% | 1.795.848,00 |
| 20.12.2024 | 77,46 | 79,25 | 77,29 | 78,16 | 1,03% | 3.180.619,00 |
| 19.12.2024 | 78,10 | 78,84 | 77,02 | 77,36 | -0,51% | 2.663.322,00 |
| 18.12.2024 | 81,56 | 81,56 | 77,34 | 77,76 | -4,86% | 2.590.143,00 |
| 17.12.2024 | 81,35 | 82,14 | 81,06 | 81,73 | -1,10% | 1.416.699,00 |
| 16.12.2024 | 83,74 | 83,88 | 82,47 | 82,64 | -1,29% | 1.406.707,00 |
| 13.12.2024 | 84,52 | 84,80 | 82,72 | 83,72 | -1,75% | 1.907.368,00 |
| 12.12.2024 | 85,96 | 86,72 | 84,88 | 85,21 | -2,45% | 1.674.831,00 |
| 11.12.2024 | 84,87 | 87,39 | 84,34 | 87,35 | 3,61% | 1.722.773,00 |
| 10.12.2024 | 85,35 | 85,46 | 84,16 | 84,31 | -0,26% | 1.405.556,00 |
| 09.12.2024 | 85,74 | 87,25 | 84,47 | 84,53 | 1,12% | 1.890.005,00 |
| 06.12.2024 | 84,75 | 84,79 | 83,30 | 83,59 | -1,67% | 1.211.409,00 |
| 05.12.2024 | 85,19 | 85,73 | 83,98 | 85,01 | -0,58% | 1.179.367,00 |
| 04.12.2024 | 85,86 | 86,84 | 85,41 | 85,51 | -0,56% | 1.143.580,00 |
| 03.12.2024 | 83,99 | 86,74 | 83,75 | 85,99 | 3,76% | 1.873.370,00 |
| 02.12.2024 | 83,67 | 84,02 | 82,45 | 82,87 | -1,84% | 1.138.242,00 |
| 29.11.2024 | 84,00 | 84,82 | 83,93 | 84,42 | 1,04% | 889.636,00 |
| 27.11.2024 | 84,90 | 85,28 | 83,33 | 83,55 | -0,67% | 1.682.864,00 |
| 26.11.2024 | 81,56 | 84,35 | 81,10 | 84,11 | 2,92% | 1.903.269,00 |
| 25.11.2024 | 81,88 | 82,36 | 80,35 | 81,72 | -3,06% | 2.030.551,00 |
| 22.11.2024 | 83,98 | 84,95 | 83,55 | 84,30 | 0,86% | 1.496.683,00 |
| 21.11.2024 | 83,40 | 83,62 | 82,36 | 83,58 | 0,94% | 458.264,00 |
| 20.11.2024 | 82,45 | 83,01 | 81,85 | 82,80 | 0,42% | 1.141.304,00 |
| 19.11.2024 | 81,20 | 82,59 | 80,65 | 82,45 | 3,08% | 2.023.253,00 |
| 18.11.2024 | 78,57 | 80,53 | 78,45 | 79,99 | 4,21% | 3.343.089,00 |
| 15.11.2024 | 78,22 | 78,28 | 76,38 | 76,76 | -1,13% | 1.663.802,00 |
| 14.11.2024 | 75,33 | 78,44 | 75,17 | 77,64 | 2,17% | 3.803.404,00 |
| 13.11.2024 | 77,51 | 78,28 | 75,97 | 75,99 | -1,50% | 2.187.667,00 |
| 12.11.2024 | 77,15 | 77,75 | 75,84 | 77,15 | -1,25% | 3.381.594,00 |
| 11.11.2024 | 80,91 | 81,59 | 77,72 | 78,13 | -6,81% | 4.422.987,00 |
| 08.11.2024 | 84,91 | 85,06 | 83,13 | 83,84 | -1,98% | 1.990.111,00 |