169,300$
0,25%
Echtzeit-Aktienkurs Agnico Eagle Mines Ltd.
Bid:
Ask:
Aktienkurse zur Agnico Eagle Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 173,82 | 174,45 | 167,53 | 168,87 | -2,44% | 2.552.476,00 |
| 12.11.2025 | 168,44 | 174,67 | 166,81 | 173,10 | 3,13% | 2.409.560,00 |
| 11.11.2025 | 168,52 | 168,62 | 163,40 | 167,84 | -0,05% | 1.844.286,00 |
| 10.11.2025 | 165,27 | 169,12 | 163,63 | 167,92 | 4,03% | 2.908.316,00 |
| 07.11.2025 | 160,66 | 161,46 | 157,33 | 161,41 | 1,33% | 2.221.337,00 |
| 06.11.2025 | 160,96 | 163,29 | 159,26 | 159,29 | -0,24% | 2.006.044,00 |
| 05.11.2025 | 158,18 | 160,61 | 157,87 | 159,68 | 2,42% | 1.895.242,00 |
| 04.11.2025 | 157,26 | 160,39 | 155,75 | 155,91 | -4,06% | 2.717.046,00 |
| 03.11.2025 | 160,36 | 162,63 | 159,05 | 162,51 | 1,06% | 1.864.866,00 |
| 31.10.2025 | 163,01 | 163,01 | 158,68 | 160,81 | -1,11% | 2.040.882,00 |
| 30.10.2025 | 157,60 | 163,97 | 156,15 | 162,61 | 3,72% | 2.983.893,00 |
| 29.10.2025 | 161,03 | 161,03 | 155,87 | 156,78 | -0,01% | 3.194.626,00 |
| 28.10.2025 | 151,92 | 157,15 | 150,68 | 156,79 | 1,04% | 3.531.706,00 |
| 27.10.2025 | 156,92 | 160,21 | 152,09 | 155,17 | -5,01% | 5.314.576,00 |
| 24.10.2025 | 161,42 | 164,84 | 160,00 | 163,35 | -0,80% | 2.240.960,00 |
| 23.10.2025 | 166,69 | 166,69 | 163,46 | 164,67 | 0,72% | 1.930.076,00 |
| 22.10.2025 | 160,00 | 164,25 | 158,28 | 163,50 | 0,18% | 3.293.171,00 |
| 21.10.2025 | 167,98 | 168,54 | 160,27 | 163,20 | -8,57% | 5.710.886,00 |
| 20.10.2025 | 178,48 | 179,05 | 174,95 | 178,50 | 2,30% | 2.609.300,00 |
| 17.10.2025 | 181,94 | 182,20 | 170,43 | 174,49 | -5,95% | 4.081.908,00 |
| 16.10.2025 | 180,96 | 187,50 | 178,98 | 185,52 | 3,79% | 3.433.786,00 |
| 15.10.2025 | 172,60 | 179,20 | 172,29 | 178,74 | 4,41% | 2.464.014,00 |
| 14.10.2025 | 169,40 | 173,50 | 169,03 | 171,19 | -0,53% | 2.200.808,00 |
| 13.10.2025 | 168,00 | 172,29 | 167,51 | 172,10 | 4,70% | 2.450.677,00 |
| 10.10.2025 | 162,50 | 164,58 | 161,01 | 164,38 | 1,64% | 2.840.622,00 |
| 09.10.2025 | 170,00 | 170,20 | 160,15 | 161,73 | -4,62% | 3.291.527,00 |
| 08.10.2025 | 170,41 | 170,77 | 166,34 | 169,57 | 1,97% | 2.760.119,00 |
| 07.10.2025 | 171,00 | 171,09 | 165,46 | 166,29 | -2,42% | 2.682.444,00 |
| 06.10.2025 | 170,30 | 172,21 | 169,22 | 170,41 | 0,63% | 2.592.733,00 |
| 03.10.2025 | 168,01 | 170,23 | 167,83 | 169,35 | 0,72% | 197.347,00 |
| 02.10.2025 | 171,25 | 171,34 | 163,86 | 168,14 | -1,20% | 3.097.584,00 |
| 01.10.2025 | 169,59 | 171,45 | 169,33 | 170,19 | 0,97% | 2.375.556,00 |
| 30.09.2025 | 164,91 | 169,38 | 164,76 | 168,56 | 1,07% | 2.470.548,00 |
| 29.09.2025 | 167,49 | 168,55 | 165,64 | 166,77 | 2,05% | 3.894.850,00 |
| 26.09.2025 | 160,78 | 164,59 | 160,12 | 163,42 | 2,20% | 2.480.881,00 |
| 25.09.2025 | 157,93 | 160,45 | 156,95 | 159,90 | 1,25% | 2.687.044,00 |
| 24.09.2025 | 162,16 | 162,61 | 157,90 | 157,93 | -2,75% | 2.775.003,00 |
| 23.09.2025 | 162,81 | 163,89 | 161,20 | 162,39 | 0,74% | 2.959.694,00 |
| 22.09.2025 | 164,54 | 164,64 | 160,27 | 161,19 | 0,00% | 4.820.731,00 |
| 19.09.2025 | 155,50 | 162,53 | 154,88 | 161,19 | 4,41% | 9.138.217,00 |
| 18.09.2025 | 152,23 | 154,53 | 150,73 | 154,38 | 0,77% | 2.834.948,00 |
| 17.09.2025 | 150,21 | 154,93 | 149,70 | 153,20 | 0,52% | 3.747.348,00 |
| 16.09.2025 | 153,43 | 154,14 | 150,85 | 152,40 | -0,88% | 3.345.889,00 |
| 15.09.2025 | 152,00 | 154,38 | 151,21 | 153,76 | 0,33% | 3.091.586,00 |
| 12.09.2025 | 154,52 | 154,97 | 151,77 | 153,25 | -0,31% | 2.280.308,00 |
| 11.09.2025 | 152,48 | 153,82 | 151,20 | 153,73 | 0,60% | 2.552.348,00 |
| 10.09.2025 | 154,03 | 156,18 | 151,95 | 152,82 | 0,05% | 3.179.654,00 |
| 09.09.2025 | 155,00 | 155,30 | 152,10 | 152,75 | -0,93% | 2.417.698,00 |
| 08.09.2025 | 154,40 | 155,05 | 151,93 | 154,18 | 1,53% | 3.303.595,00 |
| 05.09.2025 | 150,00 | 152,75 | 148,68 | 151,85 | 2,33% | 3.103.196,00 |
| 04.09.2025 | 147,00 | 148,71 | 145,88 | 148,39 | -0,26% | 2.792.693,00 |
| 03.09.2025 | 149,00 | 149,94 | 147,10 | 148,77 | 0,70% | 3.172.418,00 |
| 02.09.2025 | 145,59 | 148,00 | 142,90 | 147,74 | 2,48% | 5.402.591,00 |
| 29.08.2025 | 139,26 | 144,78 | 138,81 | 144,17 | 3,64% | 2.804.566,00 |
| 28.08.2025 | 140,13 | 140,45 | 138,16 | 139,11 | -0,28% | 1.837.975,00 |
| 27.08.2025 | 138,84 | 139,67 | 137,20 | 139,50 | -0,12% | 1.555.041,00 |
| 26.08.2025 | 137,02 | 139,80 | 136,43 | 139,67 | 2,23% | 1.835.629,00 |
| 25.08.2025 | 137,63 | 138,00 | 136,04 | 136,62 | -0,47% | 1.754.458,00 |
| 22.08.2025 | 135,10 | 138,02 | 133,80 | 137,26 | 0,67% | 2.873.497,00 |
| 21.08.2025 | 134,88 | 137,62 | 134,70 | 136,34 | 1,23% | 1.838.863,00 |
| 20.08.2025 | 131,68 | 134,78 | 131,16 | 134,69 | 3,42% | 2.579.341,00 |
| 19.08.2025 | 133,09 | 133,53 | 130,04 | 130,23 | -2,46% | 2.155.660,00 |
| 18.08.2025 | 133,98 | 134,20 | 132,27 | 133,51 | 0,12% | 1.282.561,00 |
| 15.08.2025 | 132,23 | 133,91 | 131,07 | 133,35 | 0,47% | 2.165.047,00 |
| 14.08.2025 | 133,23 | 134,59 | 131,71 | 132,73 | -0,72% | 2.062.686,00 |
| 13.08.2025 | 136,27 | 136,49 | 133,05 | 133,69 | -1,25% | 3.198.557,00 |
| 12.08.2025 | 136,46 | 136,46 | 132,91 | 135,38 | -0,06% | 1.915.492,00 |
| 11.08.2025 | 132,54 | 136,13 | 132,02 | 135,46 | -0,11% | 2.202.091,00 |
| 08.08.2025 | 136,00 | 137,81 | 134,80 | 135,61 | -0,13% | 2.240.403,00 |
| 07.08.2025 | 137,08 | 137,19 | 134,87 | 135,78 | 0,27% | 2.066.025,00 |
| 06.08.2025 | 134,88 | 135,97 | 133,79 | 135,42 | 0,65% | 2.258.828,00 |
| 05.08.2025 | 130,16 | 134,93 | 130,16 | 134,55 | 2,41% | 3.277.777,00 |
| 04.08.2025 | 127,04 | 131,70 | 126,93 | 131,39 | 4,93% | 3.349.995,00 |
| 01.08.2025 | 127,57 | 128,16 | 123,94 | 125,22 | 0,69% | 3.800.144,00 |
| 31.07.2025 | 125,43 | 128,99 | 123,34 | 124,36 | 0,80% | 3.389.917,00 |
| 30.07.2025 | 124,98 | 126,86 | 122,68 | 123,37 | -2,32% | 3.174.775,00 |
| 29.07.2025 | 123,89 | 126,56 | 123,35 | 126,30 | 2,07% | 1.982.518,00 |
| 28.07.2025 | 125,79 | 125,89 | 122,32 | 123,74 | -2,45% | 2.246.399,00 |
| 25.07.2025 | 124,57 | 127,83 | 124,50 | 126,85 | 0,84% | 3.437.363,00 |
| 24.07.2025 | 126,24 | 128,33 | 123,86 | 125,79 | -1,11% | 2.334.644,00 |
| 23.07.2025 | 128,48 | 129,37 | 127,06 | 127,20 | -1,10% | 2.652.493,00 |
| 22.07.2025 | 124,05 | 129,77 | 123,60 | 128,62 | 4,85% | 4.324.564,00 |
| 21.07.2025 | 119,98 | 123,46 | 119,84 | 122,67 | 4,20% | 2.983.450,00 |
| 18.07.2025 | 119,60 | 119,82 | 117,65 | 117,73 | -0,74% | 1.872.973,00 |
| 17.07.2025 | 118,00 | 118,86 | 116,83 | 118,61 | -0,92% | 1.770.265,00 |
| 16.07.2025 | 119,50 | 121,02 | 117,80 | 119,71 | 0,55% | 2.347.585,00 |
| 15.07.2025 | 119,60 | 119,85 | 117,20 | 119,06 | -0,42% | 2.516.365,00 |
| 14.07.2025 | 119,85 | 122,22 | 119,50 | 119,56 | -0,27% | 1.781.744,00 |
| 11.07.2025 | 119,22 | 120,08 | 118,33 | 119,88 | 1,46% | 1.783.598,00 |
| 10.07.2025 | 117,95 | 118,61 | 116,25 | 118,15 | 0,39% | 1.708.484,00 |
| 09.07.2025 | 116,07 | 118,15 | 115,19 | 117,69 | 1,33% | 2.243.549,00 |
| 08.07.2025 | 121,55 | 121,71 | 115,36 | 116,14 | -4,92% | 3.113.196,00 |
| 07.07.2025 | 119,47 | 122,34 | 117,56 | 122,15 | 1,74% | 2.233.558,00 |
| 03.07.2025 | 117,99 | 120,29 | 117,99 | 120,06 | 1,15% | 1.409.345,00 |
| 02.07.2025 | 119,00 | 119,46 | 116,93 | 118,70 | 0,63% | 2.360.996,00 |
| 01.07.2025 | 120,68 | 121,10 | 117,26 | 117,96 | -0,82% | 1.770.024,00 |
| 30.06.2025 | 116,66 | 119,09 | 115,40 | 118,93 | 2,42% | 2.120.993,00 |
| 27.06.2025 | 119,33 | 119,49 | 114,60 | 116,12 | -5,63% | 4.921.791,00 |
| 26.06.2025 | 120,68 | 123,22 | 120,10 | 123,05 | 2,73% | 3.355.927,00 |
| 25.06.2025 | 119,52 | 120,61 | 119,27 | 119,78 | -0,59% | 1.646.413,00 |