59,920€
0,37%
Echtzeit-Aktienkurs Agnico Eagle Mines Ltd
Bid:
Ask:
Aktienkurse zur Agnico Eagle Mines Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 59,76 | 60,03 | 59,00 | 59,98 | 0,47% | 387,00 |
| 18.04.2024 | 58,29 | 59,75 | 58,29 | 59,70 | 1,89% | 550,00 |
| 17.04.2024 | 58,09 | 59,15 | 57,16 | 58,59 | 0,79% | 117,00 |
| 16.04.2024 | 57,80 | 58,60 | 56,73 | 58,13 | 0,47% | 720,00 |
| 15.04.2024 | 57,24 | 59,28 | 56,62 | 57,86 | 0,21% | 716,00 |
| 12.04.2024 | 57,72 | 60,38 | 57,16 | 57,74 | 0,26% | 1.129,00 |
| 11.04.2024 | 57,02 | 57,64 | 56,53 | 57,59 | 0,82% | 657,00 |
| 10.04.2024 | 57,32 | 57,73 | 56,12 | 57,12 | -0,28% | 1.068,00 |
| 09.04.2024 | 56,31 | 58,04 | 56,31 | 57,28 | 1,56% | 590,00 |
| 08.04.2024 | 57,34 | 58,87 | 56,01 | 56,40 | -1,59% | 2.193,00 |
| 05.04.2024 | 56,13 | 57,64 | 55,91 | 57,31 | 2,39% | 479,00 |
| 04.04.2024 | 56,99 | 57,10 | 55,65 | 55,97 | -1,86% | 1.323,00 |
| 03.04.2024 | 56,49 | 57,14 | 56,05 | 57,03 | 0,90% | 110,00 |
| 02.04.2024 | 57,26 | 57,90 | 55,40 | 56,52 | 1,97% | 720,00 |
| 28.03.2024 | 53,14 | 55,54 | 53,14 | 55,43 | 3,96% | 410,00 |
| 27.03.2024 | 51,94 | 53,48 | 51,55 | 53,32 | 2,93% | 558,00 |
| 26.03.2024 | 51,68 | 52,62 | 51,55 | 51,80 | -0,12% | 95,00 |
| 25.03.2024 | 51,16 | 52,70 | 51,16 | 51,86 | 1,43% | 909,00 |
| 22.03.2024 | 52,03 | 52,23 | 51,11 | 51,13 | -1,45% | 983,00 |
| 21.03.2024 | 51,46 | 52,52 | 51,46 | 51,88 | 1,01% | 252,00 |
| 20.03.2024 | 49,98 | 51,63 | 49,75 | 51,36 | 2,34% | 200,00 |
| 19.03.2024 | 50,55 | 50,82 | 49,96 | 50,19 | -1,31% | 62,00 |
| 18.03.2024 | 51,24 | 51,62 | 50,44 | 50,85 | -1,15% | 645,00 |
| 15.03.2024 | 51,23 | 51,60 | 50,63 | 51,44 | 0,74% | 308,00 |
| 14.03.2024 | 51,44 | 51,44 | 50,66 | 51,06 | -0,62% | 389,00 |
| 13.03.2024 | 50,75 | 52,15 | 50,32 | 51,38 | 1,28% | 250,00 |
| 12.03.2024 | 50,97 | 50,97 | 49,53 | 50,73 | -0,51% | 205,00 |
| 11.03.2024 | 50,14 | 51,31 | 49,77 | 50,99 | 2,15% | 848,00 |
| 08.03.2024 | 49,78 | 50,39 | 49,28 | 49,92 | 0,65% | 1.229,00 |
| 07.03.2024 | 49,28 | 50,19 | 49,28 | 49,60 | 0,42% | 2.601,00 |
| 06.03.2024 | 48,83 | 49,64 | 48,20 | 49,39 | 1,54% | 1.718,00 |
| 05.03.2024 | 47,53 | 49,30 | 47,53 | 48,64 | 1,84% | 910,00 |
| 04.03.2024 | 46,12 | 47,87 | 45,71 | 47,76 | 3,93% | 400,00 |
| 01.03.2024 | 44,37 | 45,97 | 44,19 | 45,96 | 3,39% | 1.344,00 |
| 29.02.2024 | 44,20 | 45,01 | 43,96 | 44,45 | 0,18% | 626,00 |
| 28.02.2024 | 44,54 | 44,64 | 44,11 | 44,37 | -0,20% | 10,00 |
| 27.02.2024 | 45,06 | 45,28 | 44,41 | 44,46 | -1,33% | - |
| 26.02.2024 | 45,73 | 46,13 | 44,76 | 45,06 | -1,80% | 105,00 |
| 23.02.2024 | 44,53 | 46,05 | 44,33 | 45,89 | 3,00% | 2.446,00 |
| 22.02.2024 | 45,06 | 45,18 | 44,50 | 44,55 | -1,25% | 200,00 |
| 21.02.2024 | 44,98 | 45,31 | 44,49 | 45,12 | 0,21% | 137,00 |
| 20.02.2024 | 44,35 | 45,05 | 44,01 | 45,02 | 1,51% | 614,00 |
| 19.02.2024 | 44,66 | 44,84 | 44,04 | 44,35 | -0,43% | 248,00 |
| 16.02.2024 | 43,57 | 44,87 | 43,57 | 44,54 | 2,43% | 949,00 |
| 15.02.2024 | 42,22 | 43,57 | 42,22 | 43,49 | 3,05% | 32,00 |
| 14.02.2024 | 41,99 | 42,42 | 41,40 | 42,20 | 0,48% | 483,00 |
| 13.02.2024 | 43,54 | 43,91 | 41,66 | 42,00 | -3,76% | 485,00 |
| 12.02.2024 | 43,48 | 43,79 | 43,00 | 43,64 | 0,95% | 373,00 |
| 09.02.2024 | 43,74 | 43,99 | 42,68 | 43,23 | -1,78% | 241,00 |
| 08.02.2024 | 44,10 | 44,28 | 43,50 | 44,02 | -0,17% | 172,00 |
| 07.02.2024 | 44,43 | 44,47 | 43,93 | 44,09 | -0,68% | 143,00 |
| 06.02.2024 | 44,20 | 44,78 | 43,93 | 44,39 | 0,71% | 1.100,00 |
| 05.02.2024 | 45,06 | 45,22 | 44,06 | 44,08 | -2,40% | 836,00 |
| 02.02.2024 | 46,56 | 46,94 | 44,27 | 45,16 | -2,97% | 246,00 |
| 01.02.2024 | 45,44 | 47,03 | 45,27 | 46,54 | 2,22% | 11,00 |
| 31.01.2024 | 45,79 | 46,52 | 45,37 | 45,53 | -0,18% | 25,00 |
| 30.01.2024 | 46,08 | 46,57 | 45,41 | 45,61 | -1,15% | 90,00 |
| 29.01.2024 | 45,48 | 46,42 | 45,29 | 46,14 | 1,34% | 102,00 |
| 26.01.2024 | 45,90 | 46,17 | 45,45 | 45,53 | -0,78% | 19,00 |
| 25.01.2024 | 45,00 | 46,20 | 44,94 | 45,89 | 2,15% | 101,00 |
| 24.01.2024 | 46,67 | 47,21 | 44,93 | 44,93 | -3,94% | 334,00 |
| 23.01.2024 | 45,07 | 46,78 | 45,07 | 46,77 | 3,19% | 10,00 |
| 22.01.2024 | 45,23 | 45,39 | 44,55 | 45,33 | -0,25% | 325,00 |
| 19.01.2024 | 45,21 | 45,78 | 44,96 | 45,44 | 0,42% | 45,00 |
| 18.01.2024 | 45,03 | 45,71 | 44,89 | 45,25 | 0,51% | - |
| 17.01.2024 | 46,20 | 46,23 | 44,85 | 45,02 | -2,47% | 800,00 |
| 16.01.2024 | 47,56 | 47,67 | 46,09 | 46,16 | -2,94% | 1.117,00 |
| 15.01.2024 | 48,09 | 48,75 | 47,48 | 47,56 | -1,07% | 50,00 |
| 12.01.2024 | 47,06 | 49,00 | 46,93 | 48,08 | 1,90% | 41,00 |
| 11.01.2024 | 47,43 | 47,99 | 46,55 | 47,18 | -0,41% | 239,00 |
| 10.01.2024 | 47,22 | 47,53 | 46,69 | 47,38 | 0,52% | 22,00 |
| 09.01.2024 | 47,94 | 48,50 | 47,08 | 47,13 | -1,53% | 110,00 |
| 08.01.2024 | 48,12 | 48,12 | 47,11 | 47,86 | -0,54% | 58,00 |
| 05.01.2024 | 48,09 | 48,87 | 47,25 | 48,12 | 0,17% | 315,00 |
| 04.01.2024 | 48,13 | 48,35 | 47,49 | 48,04 | -0,06% | 40,00 |
| 03.01.2024 | 49,44 | 49,54 | 47,84 | 48,07 | -2,80% | 64,00 |
| 02.01.2024 | 49,57 | 50,31 | 49,26 | 49,46 | -0,22% | 317,00 |
| 29.12.2023 | 49,67 | 49,93 | 49,39 | 49,57 | -0,24% | 18,00 |
| 28.12.2023 | 50,51 | 50,76 | 49,53 | 49,69 | -1,63% | 51,00 |
| 27.12.2023 | 50,19 | 50,65 | 49,91 | 50,51 | 0,49% | 1.127,00 |
| 22.12.2023 | 49,74 | 51,14 | 49,74 | 50,27 | 1,18% | 527,00 |
| 21.12.2023 | 49,96 | 50,36 | 49,41 | 49,68 | -0,58% | 50,00 |
| 20.12.2023 | 50,49 | 51,01 | 49,46 | 49,97 | -1,06% | 125,00 |
| 19.12.2023 | 49,86 | 50,97 | 49,45 | 50,51 | 1,16% | 227,00 |
| 18.12.2023 | 49,62 | 49,97 | 49,20 | 49,93 | 0,60% | 366,00 |
| 15.12.2023 | 49,88 | 50,14 | 49,43 | 49,63 | 0,42% | 819,00 |
| 14.12.2023 | 49,20 | 50,77 | 48,88 | 49,42 | 0,48% | 1.437,00 |
| 13.12.2023 | 46,77 | 49,31 | 46,12 | 49,18 | 5,66% | 618,00 |
| 12.12.2023 | 47,78 | 48,10 | 46,40 | 46,55 | -2,58% | 726,00 |
| 11.12.2023 | 47,46 | 48,73 | 46,52 | 47,78 | 0,20% | 534,00 |
| 08.12.2023 | 48,42 | 49,13 | 47,40 | 47,69 | -1,98% | 1.854,00 |
| 07.12.2023 | 49,26 | 49,64 | 48,42 | 48,65 | -1,26% | 140,00 |
| 06.12.2023 | 48,89 | 49,72 | 48,71 | 49,27 | 0,41% | 252,00 |
| 05.12.2023 | 49,56 | 49,80 | 48,49 | 49,07 | -0,71% | 548,00 |
| 04.12.2023 | 50,19 | 50,41 | 48,94 | 49,42 | -1,36% | 937,00 |
| 01.12.2023 | 49,28 | 50,22 | 49,18 | 50,10 | 1,84% | 695,00 |
| 30.11.2023 | 48,85 | 49,34 | 47,83 | 49,20 | 0,77% | 142,00 |
| 29.11.2023 | 48,34 | 48,88 | 48,01 | 48,82 | 0,66% | 110,00 |
| 28.11.2023 | 46,55 | 48,62 | 46,36 | 48,50 | 4,45% | 252,00 |
| 27.11.2023 | 45,36 | 46,58 | 45,30 | 46,44 | 2,37% | 364,00 |