68,345$
-0,36%
Echtzeit-Aktienkurs Agnico Eagle Mines Ltd.
Bid:
Ask:
Aktienkurse zur Agnico Eagle Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 68,74 | 69,29 | 67,20 | 68,21 | -0,55% | 2.563.311,00 |
| 30.05.2024 | 67,56 | 69,13 | 67,38 | 68,59 | 1,78% | 3.800.307,00 |
| 29.05.2024 | 68,34 | 68,77 | 67,27 | 67,39 | -2,23% | 1.703.224,00 |
| 28.05.2024 | 68,75 | 69,23 | 68,17 | 68,93 | 1,80% | 1.439.070,00 |
| 24.05.2024 | 67,89 | 68,14 | 67,48 | 67,71 | 0,58% | 1.656.563,00 |
| 23.05.2024 | 67,93 | 68,09 | 66,72 | 67,32 | -1,01% | 2.739.834,00 |
| 22.05.2024 | 69,36 | 69,68 | 67,61 | 68,01 | -3,01% | 2.668.251,00 |
| 21.05.2024 | 70,30 | 70,49 | 69,69 | 70,12 | -0,93% | 2.371.463,00 |
| 20.05.2024 | 70,35 | 71,50 | 69,89 | 70,78 | 0,96% | 1.922.547,00 |
| 17.05.2024 | 69,69 | 70,37 | 69,22 | 70,11 | 1,89% | 2.642.339,00 |
| 16.05.2024 | 68,69 | 69,19 | 68,32 | 68,81 | -0,42% | 1.872.675,00 |
| 15.05.2024 | 69,03 | 69,55 | 67,90 | 69,10 | 0,67% | 2.201.578,00 |
| 14.05.2024 | 68,20 | 68,73 | 67,87 | 68,64 | 1,31% | 1.643.495,00 |
| 13.05.2024 | 68,02 | 68,74 | 67,08 | 67,75 | -0,95% | 1.603.799,00 |
| 10.05.2024 | 68,84 | 69,17 | 68,13 | 68,40 | 0,44% | 3.062.264,00 |
| 09.05.2024 | 66,67 | 68,20 | 66,65 | 68,10 | 2,75% | 3.126.123,00 |
| 08.05.2024 | 65,23 | 66,72 | 65,18 | 66,28 | 0,61% | 1.705.396,00 |
| 07.05.2024 | 66,06 | 66,35 | 65,37 | 65,88 | -0,38% | 1.849.298,00 |
| 06.05.2024 | 66,00 | 66,46 | 65,84 | 66,13 | 1,68% | 3.485.267,00 |
| 03.05.2024 | 65,38 | 65,53 | 64,30 | 65,04 | -0,12% | 1.909.377,00 |
| 02.05.2024 | 64,06 | 65,44 | 63,89 | 65,12 | 1,37% | 2.172.479,00 |
| 01.05.2024 | 63,91 | 65,54 | 63,32 | 64,24 | 1,40% | 2.519.271,00 |
| 30.04.2024 | 64,15 | 64,78 | 63,34 | 63,35 | -3,74% | 3.589.931,00 |
| 29.04.2024 | 65,78 | 66,17 | 64,59 | 65,81 | 0,44% | 2.213.052,00 |
| 26.04.2024 | 66,95 | 67,80 | 65,50 | 65,52 | 0,89% | 5.018.392,00 |
| 25.04.2024 | 63,87 | 65,49 | 63,26 | 64,94 | 1,96% | 4.839.856,00 |
| 24.04.2024 | 62,67 | 63,78 | 62,55 | 63,69 | 1,22% | 2.878.914,00 |
| 23.04.2024 | 61,85 | 63,25 | 61,56 | 62,92 | 1,06% | 2.655.432,00 |
| 22.04.2024 | 61,99 | 62,88 | 61,60 | 62,26 | -2,47% | 4.450.669,00 |
| 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% | 3.614.190,00 |
| 17.04.2024 | 61,98 | 63,03 | 61,87 | 62,49 | 1,21% | 3.462.920,00 |
| 16.04.2024 | 60,79 | 62,27 | 60,41 | 61,74 | 0,50% | 5.165.884,00 |
| 15.04.2024 | 62,07 | 62,09 | 60,15 | 61,43 | -0,03% | 3.865.115,00 |
| 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% | 2.534.621,00 |
| 10.04.2024 | 60,75 | 61,63 | 60,37 | 61,26 | -1,53% | 3.066.318,00 |
| 09.04.2024 | 62,40 | 62,69 | 61,79 | 62,21 | 1,73% | 3.129.908,00 |
| 08.04.2024 | 62,54 | 62,77 | 60,77 | 61,15 | -1,37% | 3.319.595,00 |
| 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% | 4.702.573,00 |
| 03.04.2024 | 60,55 | 61,89 | 60,51 | 61,72 | 1,51% | 2.878.275,00 |
| 02.04.2024 | 61,64 | 61,79 | 60,43 | 60,80 | -0,82% | 4.100.764,00 |
| 01.04.2024 | 60,75 | 61,58 | 60,28 | 61,30 | 2,77% | 6.636.979,00 |
| 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% | 2.222.609,00 |
| 26.03.2024 | 56,71 | 56,89 | 56,05 | 56,06 | 0,09% | 1.896.915,00 |
| 25.03.2024 | 56,05 | 56,93 | 55,98 | 56,01 | 0,66% | 1.765.527,00 |
| 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% | 4.308.653,00 |
| 20.03.2024 | 54,13 | 56,36 | 54,02 | 55,92 | 2,85% | 2.834.129,00 |
| 19.03.2024 | 54,92 | 55,16 | 54,27 | 54,37 | -1,68% | 2.507.707,00 |
| 18.03.2024 | 55,70 | 55,79 | 54,91 | 55,30 | -1,14% | 2.846.322,00 |
| 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% | 2.196.918,00 |
| 13.03.2024 | 55,52 | 57,08 | 55,43 | 56,22 | 1,61% | 3.384.020,00 |
| 12.03.2024 | 54,63 | 55,42 | 54,03 | 55,33 | -0,56% | 3.531.197,00 |
| 11.03.2024 | 54,43 | 55,76 | 54,31 | 55,64 | 2,07% | 3.716.420,00 |
| 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% | 2.562.115,00 |
| 06.03.2024 | 53,31 | 54,14 | 53,11 | 53,66 | 1,69% | 5.381.917,00 |
| 05.03.2024 | 52,64 | 53,61 | 52,60 | 52,77 | 1,56% | 5.333.695,00 |
| 04.03.2024 | 50,27 | 52,01 | 50,08 | 51,96 | 4,72% | 5.301.680,00 |
| 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% | 3.710.900,00 |
| 28.02.2024 | 47,94 | 48,22 | 47,77 | 48,02 | -0,37% | 5.066.802,00 |
| 27.02.2024 | 49,04 | 49,11 | 48,16 | 48,20 | -1,39% | 2.249.302,00 |
| 26.02.2024 | 49,00 | 49,16 | 48,56 | 48,88 | -1,51% | 2.129.716,00 |
| 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% | 3.444.834,00 |
| 21.02.2024 | 48,74 | 48,80 | 48,09 | 48,76 | 0,29% | 3.223.089,00 |
| 20.02.2024 | 48,10 | 48,69 | 48,00 | 48,62 | 1,72% | 3.731.163,00 |
| 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% | 3.817.819,00 |
| 14.02.2024 | 45,05 | 45,31 | 44,37 | 45,30 | 0,71% | 4.037.056,00 |
| 13.02.2024 | 45,94 | 45,95 | 44,57 | 44,98 | -4,11% | 3.667.008,00 |
| 12.02.2024 | 46,55 | 47,19 | 46,44 | 46,91 | 0,62% | 2.778.515,00 |
| 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% | 2.620.876,00 |
| 07.02.2024 | 47,66 | 47,89 | 47,29 | 47,50 | -0,61% | 2.153.968,00 |
| 06.02.2024 | 47,74 | 48,17 | 47,33 | 47,79 | 0,65% | 2.019.945,00 |
| 05.02.2024 | 47,75 | 48,00 | 47,33 | 47,48 | -2,34% | 4.309.749,00 |
| 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% | 2.419.086,00 |
| 31.01.2024 | 49,67 | 50,54 | 48,99 | 49,16 | -0,69% | 2.251.435,00 |
| 30.01.2024 | 50,22 | 50,36 | 49,22 | 49,50 | -0,84% | 1.627.177,00 |
| 29.01.2024 | 49,83 | 49,95 | 48,91 | 49,92 | 1,09% | 2.141.480,00 |
| 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% | 2.254.284,00 |
| 24.01.2024 | 51,45 | 51,63 | 48,94 | 48,95 | -3,01% | 3.418.190,00 |
| 23.01.2024 | 49,79 | 50,54 | 49,47 | 50,47 | 2,25% | 2.405.605,00 |
| 22.01.2024 | 48,85 | 49,40 | 48,50 | 49,36 | 0,04% | 1.914.284,00 |
| 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% | 2.381.773,00 |
| 17.01.2024 | 49,40 | 49,77 | 48,68 | 48,98 | -2,43% | 3.995.467,00 |
| 16.01.2024 | 51,71 | 51,75 | 50,10 | 50,20 | -4,51% | 4.428.068,00 |
| 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% | 2.510.907,00 |
| 10.01.2024 | 51,63 | 52,08 | 51,17 | 52,06 | 0,95% | 3.061.858,00 |
| 09.01.2024 | 52,60 | 52,60 | 51,51 | 51,57 | -1,70% | 1.986.038,00 |