170,210$
0,98%
Echtzeit-Aktienkurs Agnico Eagle Mines Ltd
Bid:
Ask:
Aktienkurse zur Agnico Eagle Mines Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 169,59 | 171,45 | 169,33 | 170,19 | 0,97% | 2.399.949,00 |
| 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 |
| 24.06.2025 | 119,22 | 121,26 | 117,27 | 120,49 | -1,53% | 3.379.333,00 |
| 23.06.2025 | 121,40 | 124,23 | 121,17 | 122,36 | 1,11% | 2.333.890,00 |
| 20.06.2025 | 121,60 | 123,54 | 120,97 | 121,02 | -1,33% | 3.461.259,00 |
| 18.06.2025 | 124,00 | 124,66 | 122,21 | 122,65 | -1,02% | 2.388.278,00 |
| 17.06.2025 | 124,77 | 125,17 | 122,86 | 123,91 | -0,08% | 1.618.246,00 |
| 16.06.2025 | 123,30 | 124,85 | 122,89 | 124,01 | -0,36% | 2.772.600,00 |
| 13.06.2025 | 123,30 | 125,07 | 122,06 | 124,46 | 1,94% | 2.990.838,00 |
| 12.06.2025 | 120,74 | 122,84 | 120,46 | 122,09 | 2,67% | 2.828.607,00 |
| 11.06.2025 | 117,46 | 118,94 | 116,94 | 118,91 | 1,59% | 3.395.867,00 |
| 10.06.2025 | 118,87 | 119,19 | 115,74 | 117,05 | -1,22% | 2.167.076,00 |
| 09.06.2025 | 117,75 | 118,91 | 116,46 | 118,50 | 0,45% | 1.556.873,00 |
| 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 |