117,700$
-3,57%
Echtzeit-Aktienkurs Agnico Eagle Mines Ltd.
Bid:
Ask:
Aktienkurse zur Agnico Eagle Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 121,40 | 121,94 | 117,18 | 117,97 | -3,35% | 3.712.899,00 |
| 05.06.2025 | 125,66 | 126,65 | 121,64 | 122,06 | -1,25% | 2.842.663,00 |
| 04.06.2025 | 122,95 | 124,04 | 122,35 | 123,61 | 0,90% | 2.158.224,00 |
| 03.06.2025 | 122,69 | 123,43 | 120,95 | 122,51 | -1,42% | 2.865.593,00 |
| 02.06.2025 | 120,19 | 124,65 | 119,77 | 124,28 | 5,33% | 3.916.502,00 |
| 30.05.2025 | 117,49 | 118,84 | 116,32 | 117,99 | -0,15% | 2.614.996,00 |
| 29.05.2025 | 118,31 | 118,95 | 116,60 | 118,17 | 0,25% | 3.528.403,00 |
| 28.05.2025 | 116,49 | 117,96 | 116,12 | 117,87 | 1,35% | 2.167.357,00 |
| 27.05.2025 | 115,40 | 118,21 | 115,01 | 116,30 | -1,12% | 2.928.994,00 |
| 23.05.2025 | 117,22 | 118,18 | 116,41 | 117,62 | 2,64% | 3.314.006,00 |
| 22.05.2025 | 114,64 | 116,11 | 113,88 | 114,59 | -0,90% | 3.302.753,00 |
| 21.05.2025 | 114,55 | 115,98 | 112,89 | 115,63 | 2,72% | 4.213.365,00 |
| 20.05.2025 | 108,36 | 112,77 | 108,22 | 112,57 | 4,02% | 4.732.246,00 |
| 19.05.2025 | 108,54 | 108,79 | 107,18 | 108,22 | 1,66% | 2.846.327,00 |
| 16.05.2025 | 104,00 | 106,47 | 103,97 | 106,45 | -0,06% | 3.868.732,00 |
| 15.05.2025 | 105,74 | 106,62 | 104,80 | 106,51 | 1,65% | 4.132.279,00 |
| 14.05.2025 | 104,76 | 105,32 | 103,38 | 104,78 | -2,07% | 4.507.824,00 |
| 13.05.2025 | 106,10 | 107,14 | 105,16 | 107,00 | 0,51% | 3.104.494,00 |
| 12.05.2025 | 110,49 | 110,90 | 105,12 | 106,46 | -9,26% | 7.458.773,00 |
| 09.05.2025 | 115,51 | 117,53 | 114,34 | 117,32 | 2,32% | 2.384.329,00 |
| 08.05.2025 | 116,49 | 117,27 | 114,26 | 114,66 | -2,25% | 2.487.139,00 |
| 07.05.2025 | 116,63 | 118,25 | 115,65 | 117,30 | -1,54% | 3.116.978,00 |
| 06.05.2025 | 116,90 | 119,32 | 115,82 | 119,13 | 4,23% | 5.423.929,00 |
| 05.05.2025 | 114,02 | 114,46 | 112,21 | 114,30 | 2,86% | 3.179.800,00 |
| 02.05.2025 | 114,00 | 114,50 | 109,96 | 111,12 | -1,28% | 4.222.852,00 |
| 01.05.2025 | 114,75 | 115,00 | 111,95 | 112,56 | -4,27% | 4.576.662,00 |
| 30.04.2025 | 116,33 | 117,71 | 115,99 | 117,58 | 1,04% | 2.735.820,00 |
| 29.04.2025 | 117,95 | 118,89 | 116,07 | 116,37 | -2,23% | 2.753.380,00 |
| 28.04.2025 | 117,65 | 119,09 | 116,18 | 119,02 | 0,43% | 3.092.031,00 |
| 25.04.2025 | 117,01 | 119,47 | 116,45 | 118,51 | -0,94% | 3.215.241,00 |
| 24.04.2025 | 119,67 | 119,99 | 117,58 | 119,63 | 1,18% | 3.326.054,00 |
| 23.04.2025 | 114,31 | 119,15 | 113,71 | 118,24 | -2,36% | 7.255.192,00 |
| 22.04.2025 | 124,73 | 124,82 | 120,35 | 121,10 | -1,92% | 6.113.530,00 |
| 21.04.2025 | 126,10 | 126,76 | 121,28 | 123,47 | 1,60% | 4.619.810,00 |
| 17.04.2025 | 121,59 | 122,44 | 120,03 | 121,53 | -0,82% | 3.553.965,00 |
| 16.04.2025 | 125,20 | 125,94 | 121,39 | 122,54 | 1,63% | 5.115.077,00 |
| 15.04.2025 | 119,84 | 120,89 | 118,35 | 120,57 | 1,84% | 2.649.531,00 |
| 14.04.2025 | 115,67 | 119,25 | 114,38 | 118,39 | 0,63% | 3.680.810,00 |
| 11.04.2025 | 116,20 | 118,74 | 114,41 | 117,65 | 5,47% | 7.651.832,00 |
| 10.04.2025 | 107,39 | 113,62 | 106,52 | 111,55 | 5,43% | 7.348.977,00 |
| 09.04.2025 | 104,62 | 107,18 | 102,76 | 105,80 | 5,66% | 6.730.541,00 |
| 08.04.2025 | 104,08 | 104,42 | 99,03 | 100,13 | 0,50% | 4.869.134,00 |
| 07.04.2025 | 96,16 | 103,49 | 94,77 | 99,63 | 0,15% | 6.004.623,00 |
| 04.04.2025 | 105,31 | 106,74 | 98,91 | 99,48 | -8,30% | 7.710.981,00 |
| 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 |