65,700$
1,17%
Echtzeit-Aktienkurs Agnico Eagle Mines Ltd.
Bid:
Ask:
Aktienkurse zur Agnico Eagle Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 66,66 | 67,79 | 65,63 | 65,66 | 1,11% | 1.105.289,00 |
| 25.04.2024 | 63,87 | 65,49 | 63,26 | 64,94 | 1,96% | 4.574.818,00 |
| 24.04.2024 | 62,67 | 63,78 | 62,55 | 63,69 | 1,22% | 2.780.391,00 |
| 23.04.2024 | 61,85 | 63,25 | 61,56 | 62,92 | 1,06% | 2.623.457,00 |
| 22.04.2024 | 61,99 | 62,88 | 61,60 | 62,26 | -2,47% | 4.366.812,00 |
| 19.04.2024 | 63,06 | 63,95 | 63,04 | 63,84 | 0,58% | 3.634.453,00 |
| 18.04.2024 | 63,38 | 63,71 | 62,73 | 63,47 | 1,57% | 3.476.017,00 |
| 17.04.2024 | 61,98 | 63,03 | 61,87 | 62,49 | 1,21% | 3.431.834,00 |
| 16.04.2024 | 60,79 | 62,27 | 60,41 | 61,74 | 0,50% | 5.075.731,00 |
| 15.04.2024 | 62,07 | 62,09 | 60,15 | 61,43 | -0,03% | 3.786.812,00 |
| 12.04.2024 | 62,56 | 64,20 | 60,80 | 61,45 | -0,36% | 5.736.794,00 |
| 11.04.2024 | 61,78 | 61,98 | 60,50 | 61,67 | 0,67% | 2.489.882,00 |
| 10.04.2024 | 60,75 | 61,63 | 60,37 | 61,26 | -1,53% | 3.004.227,00 |
| 09.04.2024 | 62,40 | 62,69 | 61,79 | 62,21 | 1,73% | 3.065.952,00 |
| 08.04.2024 | 62,54 | 62,77 | 60,77 | 61,15 | -1,37% | 3.203.505,00 |
| 05.04.2024 | 60,42 | 62,48 | 60,32 | 62,00 | 2,33% | 3.706.054,00 |
| 04.04.2024 | 61,46 | 61,57 | 60,31 | 60,59 | -1,83% | 4.594.858,00 |
| 03.04.2024 | 60,55 | 61,89 | 60,51 | 61,72 | 1,51% | 2.812.949,00 |
| 02.04.2024 | 61,64 | 61,79 | 60,43 | 60,80 | -0,82% | 4.007.560,00 |
| 01.04.2024 | 60,75 | 61,58 | 60,28 | 61,30 | 2,77% | 6.562.006,00 |
| 28.03.2024 | 58,39 | 59,77 | 58,18 | 59,65 | 3,11% | 4.762.754,00 |
| 27.03.2024 | 56,30 | 57,88 | 56,19 | 57,85 | 3,19% | 2.214.647,00 |
| 26.03.2024 | 56,71 | 56,89 | 56,05 | 56,06 | 0,09% | 1.883.634,00 |
| 25.03.2024 | 56,05 | 56,93 | 55,98 | 56,01 | 0,66% | 1.745.487,00 |
| 22.03.2024 | 55,97 | 56,54 | 55,64 | 55,64 | -1,33% | 1.637.020,00 |
| 21.03.2024 | 56,50 | 57,16 | 56,11 | 56,39 | 0,84% | 4.212.128,00 |
| 20.03.2024 | 54,13 | 56,36 | 54,02 | 55,92 | 2,85% | 2.741.950,00 |
| 19.03.2024 | 54,92 | 55,16 | 54,27 | 54,37 | -1,68% | 2.365.410,00 |
| 18.03.2024 | 55,70 | 55,79 | 54,91 | 55,30 | -1,14% | 2.775.760,00 |
| 15.03.2024 | 55,41 | 56,06 | 55,06 | 55,94 | 0,58% | 4.153.167,00 |
| 14.03.2024 | 55,57 | 56,10 | 55,13 | 55,62 | -1,07% | 2.163.592,00 |
| 13.03.2024 | 55,52 | 57,08 | 55,43 | 56,22 | 1,61% | 3.350.778,00 |
| 12.03.2024 | 54,63 | 55,42 | 54,03 | 55,33 | -0,56% | 3.500.749,00 |
| 11.03.2024 | 54,43 | 55,76 | 54,31 | 55,64 | 2,07% | 3.584.031,00 |
| 08.03.2024 | 54,68 | 54,92 | 53,94 | 54,51 | 0,41% | 2.966.690,00 |
| 07.03.2024 | 54,24 | 54,54 | 53,80 | 54,29 | 1,17% | 2.538.526,00 |
| 06.03.2024 | 53,31 | 54,14 | 53,11 | 53,66 | 1,69% | 5.329.869,00 |
| 05.03.2024 | 52,64 | 53,61 | 52,60 | 52,77 | 1,56% | 5.252.178,00 |
| 04.03.2024 | 50,27 | 52,01 | 50,08 | 51,96 | 4,72% | 5.214.199,00 |
| 01.03.2024 | 48,55 | 49,78 | 47,73 | 49,62 | 3,25% | 5.007.703,00 |
| 29.02.2024 | 48,51 | 48,66 | 47,99 | 48,06 | 0,08% | 3.236.989,00 |
| 28.02.2024 | 47,94 | 48,22 | 47,77 | 48,02 | -0,37% | 5.027.780,00 |
| 27.02.2024 | 49,04 | 49,11 | 48,16 | 48,20 | -1,39% | 2.248.328,00 |
| 26.02.2024 | 49,00 | 49,16 | 48,56 | 48,88 | -1,51% | 2.089.207,00 |
| 23.02.2024 | 48,25 | 49,84 | 48,16 | 49,63 | 3,05% | 4.291.350,00 |
| 22.02.2024 | 48,33 | 48,82 | 48,15 | 48,16 | -1,23% | 3.356.082,00 |
| 21.02.2024 | 48,74 | 48,80 | 48,09 | 48,76 | 0,29% | 3.107.987,00 |
| 20.02.2024 | 48,10 | 48,69 | 48,00 | 48,62 | 1,72% | 3.585.750,00 |
| 16.02.2024 | 47,31 | 48,40 | 46,63 | 47,80 | 2,49% | 4.596.259,00 |
| 15.02.2024 | 45,92 | 46,96 | 45,75 | 46,64 | 2,96% | 3.743.556,00 |
| 14.02.2024 | 45,05 | 45,31 | 44,37 | 45,30 | 0,71% | 3.981.499,00 |
| 13.02.2024 | 45,94 | 45,95 | 44,57 | 44,98 | -4,11% | 3.624.600,00 |
| 12.02.2024 | 46,55 | 47,19 | 46,44 | 46,91 | 0,62% | 2.748.288,00 |
| 09.02.2024 | 47,33 | 47,50 | 46,01 | 46,62 | -1,17% | 3.641.794,00 |
| 08.02.2024 | 47,05 | 47,42 | 46,82 | 47,17 | -0,69% | 2.591.465,00 |
| 07.02.2024 | 47,66 | 47,89 | 47,29 | 47,50 | -0,61% | 2.125.508,00 |
| 06.02.2024 | 47,74 | 48,17 | 47,33 | 47,79 | 0,65% | 1.966.641,00 |
| 05.02.2024 | 47,75 | 48,00 | 47,33 | 47,48 | -2,34% | 4.054.575,00 |
| 02.02.2024 | 49,32 | 49,58 | 47,82 | 48,62 | -3,93% | 3.268.027,00 |
| 01.02.2024 | 49,64 | 51,07 | 49,49 | 50,61 | 2,95% | 2.368.057,00 |
| 31.01.2024 | 49,67 | 50,54 | 48,99 | 49,16 | -0,69% | 2.249.714,00 |
| 30.01.2024 | 50,22 | 50,36 | 49,22 | 49,50 | -0,84% | 1.595.204,00 |
| 29.01.2024 | 49,83 | 49,95 | 48,91 | 49,92 | 1,09% | 2.109.549,00 |
| 26.01.2024 | 50,02 | 50,19 | 49,35 | 49,38 | -0,78% | 2.199.249,00 |
| 25.01.2024 | 49,38 | 50,14 | 49,23 | 49,77 | 1,68% | 2.241.162,00 |
| 24.01.2024 | 51,45 | 51,63 | 48,94 | 48,95 | -3,01% | 3.304.085,00 |
| 23.01.2024 | 49,79 | 50,54 | 49,47 | 50,47 | 2,25% | 2.341.935,00 |
| 22.01.2024 | 48,85 | 49,40 | 48,50 | 49,36 | 0,04% | 1.832.157,00 |
| 19.01.2024 | 49,29 | 49,74 | 48,88 | 49,34 | 0,39% | 2.717.273,00 |
| 18.01.2024 | 49,18 | 49,27 | 48,73 | 49,15 | 0,35% | 2.314.618,00 |
| 17.01.2024 | 49,40 | 49,77 | 48,68 | 48,98 | -2,43% | 3.929.541,00 |
| 16.01.2024 | 51,71 | 51,75 | 50,10 | 50,20 | -4,51% | 4.363.180,00 |
| 12.01.2024 | 52,92 | 53,77 | 52,33 | 52,57 | 1,82% | 2.493.538,00 |
| 11.01.2024 | 52,15 | 52,50 | 50,92 | 51,63 | -0,83% | 2.493.066,00 |
| 10.01.2024 | 51,63 | 52,08 | 51,17 | 52,06 | 0,95% | 3.060.663,00 |
| 09.01.2024 | 52,60 | 52,60 | 51,51 | 51,57 | -1,70% | 1.978.803,00 |
| 08.01.2024 | 51,90 | 52,73 | 51,71 | 52,46 | -0,32% | 1.585.147,00 |
| 05.01.2024 | 52,42 | 53,71 | 52,17 | 52,63 | 0,10% | 2.257.754,00 |
| 04.01.2024 | 52,52 | 52,86 | 51,96 | 52,58 | 0,04% | 3.424.511,00 |
| 03.01.2024 | 52,75 | 53,04 | 52,18 | 52,56 | -2,76% | 3.061.973,00 |
| 02.01.2024 | 54,58 | 55,10 | 53,92 | 54,05 | -1,46% | 2.293.241,00 |
| 29.12.2023 | 54,79 | 55,10 | 54,14 | 54,85 | -0,24% | 1.813.242,00 |
| 28.12.2023 | 55,74 | 56,13 | 54,91 | 54,98 | -1,89% | 2.022.376,00 |
| 27.12.2023 | 55,43 | 56,29 | 55,40 | 56,04 | 1,08% | 2.065.054,00 |
| 26.12.2023 | 55,50 | 55,78 | 55,07 | 55,44 | 0,25% | 1.374.079,00 |
| 22.12.2023 | 55,89 | 56,43 | 55,23 | 55,30 | 1,23% | 2.588.336,00 |
| 21.12.2023 | 55,05 | 55,38 | 54,34 | 54,63 | 1,04% | 1.760.874,00 |
| 20.12.2023 | 55,44 | 55,58 | 54,06 | 54,07 | -2,47% | 2.239.560,00 |
| 19.12.2023 | 54,70 | 55,96 | 54,55 | 55,44 | 1,78% | 2.532.483,00 |
| 18.12.2023 | 54,28 | 54,60 | 53,70 | 54,47 | 0,85% | 2.544.266,00 |
| 15.12.2023 | 54,34 | 54,59 | 53,94 | 54,01 | -0,95% | 4.819.089,00 |
| 14.12.2023 | 54,27 | 55,83 | 54,10 | 54,53 | 1,81% | 4.053.625,00 |
| 13.12.2023 | 50,39 | 53,61 | 50,02 | 53,56 | 6,48% | 4.049.878,00 |
| 12.12.2023 | 51,24 | 51,29 | 50,09 | 50,30 | -1,68% | 2.336.987,00 |
| 11.12.2023 | 50,59 | 51,27 | 49,96 | 51,16 | -0,16% | 2.628.321,00 |
| 08.12.2023 | 51,51 | 52,29 | 50,96 | 51,24 | -2,42% | 3.092.947,00 |
| 07.12.2023 | 53,25 | 53,25 | 52,33 | 52,51 | -0,79% | 2.039.241,00 |
| 06.12.2023 | 53,21 | 53,68 | 52,74 | 52,93 | 0,06% | 1.977.664,00 |
| 05.12.2023 | 53,10 | 53,35 | 52,36 | 52,90 | -1,14% | 2.968.206,00 |
| 04.12.2023 | 53,50 | 53,89 | 52,95 | 53,51 | -1,62% | 4.135.128,00 |