Börse:
52,015$
1,22%
Echtzeit-Aktienkurs Agnico Eagle Mines Ltd
Bid:
51,807$
Ask:
52,224$
Aktienkurse zur Agnico Eagle Mines Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2020 | 52,85 | 53,33 | 51,60 | 51,95 | 1,09% | 3.588.038,00 |
| 20.02.2020 | 49,73 | 51,71 | 49,72 | 51,39 | 3,53% | 2.839.371,00 |
| 19.02.2020 | 49,90 | 50,05 | 48,44 | 49,64 | 0,12% | 3.763.436,00 |
| 18.02.2020 | 50,57 | 50,74 | 48,78 | 49,58 | -0,58% | 5.585.226,00 |
| 14.02.2020 | 52,20 | 53,01 | 49,82 | 49,87 | -15,63% | 8.591.680,00 |
| 13.02.2020 | 59,70 | 60,00 | 58,91 | 59,11 | -0,30% | 1.184.057,00 |
| 12.02.2020 | 59,32 | 59,91 | 58,51 | 59,29 | -0,52% | 975.471,00 |
| 11.02.2020 | 59,10 | 59,86 | 58,87 | 59,60 | 0,64% | 784.577,00 |
| 10.02.2020 | 58,48 | 59,82 | 57,84 | 59,22 | 1,86% | 996.102,00 |
| 07.02.2020 | 59,64 | 59,93 | 58,11 | 58,14 | -2,45% | 1.118.845,00 |
| 06.02.2020 | 59,75 | 60,45 | 59,57 | 59,60 | 0,02% | 797.408,00 |
| 05.02.2020 | 59,02 | 60,45 | 58,93 | 59,59 | 0,25% | 736.999,00 |
| 04.02.2020 | 60,00 | 60,12 | 58,70 | 59,44 | -2,45% | 1.111.125,00 |
| 03.02.2020 | 61,48 | 61,48 | 60,45 | 60,93 | -1,44% | 595.155,00 |
| 31.01.2020 | 61,15 | 62,16 | 61,15 | 61,82 | 1,06% | 974.898,00 |
| 30.01.2020 | 60,92 | 62,43 | 60,44 | 61,17 | 0,82% | 1.161.662,00 |
| 29.01.2020 | 59,30 | 60,76 | 59,02 | 60,67 | 2,03% | 885.409,00 |
| 28.01.2020 | 60,99 | 61,31 | 59,33 | 59,46 | -3,63% | 1.117.930,00 |
| 27.01.2020 | 62,83 | 63,62 | 61,23 | 61,70 | -0,47% | 1.492.675,00 |
| 24.01.2020 | 61,13 | 62,18 | 60,89 | 61,99 | 1,67% | 1.140.621,00 |
| 23.01.2020 | 60,28 | 61,84 | 60,25 | 60,97 | 0,49% | 846.864,00 |
| 22.01.2020 | 62,50 | 62,52 | 60,65 | 60,67 | -2,85% | 1.444.703,00 |
| 21.01.2020 | 60,70 | 62,67 | 60,52 | 62,45 | 3,48% | 2.017.937,00 |
| 17.01.2020 | 60,80 | 61,01 | 60,08 | 60,35 | 0,00% | 1.127.537,00 |
| 16.01.2020 | 60,10 | 60,46 | 59,49 | 60,35 | 0,23% | 949.998,00 |
| 15.01.2020 | 58,78 | 60,35 | 58,63 | 60,21 | 3,45% | 2.209.097,00 |
| 14.01.2020 | 57,99 | 58,43 | 57,47 | 58,20 | 0,12% | 6.442.001,00 |
| 13.01.2020 | 58,94 | 59,35 | 58,10 | 58,13 | -1,97% | 1.499.160,00 |
| 10.01.2020 | 58,98 | 59,80 | 58,98 | 59,30 | 0,56% | 1.679.728,00 |
| 09.01.2020 | 58,60 | 59,73 | 58,55 | 58,97 | -0,41% | 883.572,00 |
| 08.01.2020 | 61,42 | 61,60 | 58,97 | 59,21 | -3,69% | 1.433.150,00 |
| 07.01.2020 | 61,17 | 61,95 | 60,67 | 61,48 | 0,80% | 1.081.544,00 |
| 06.01.2020 | 62,18 | 62,23 | 60,59 | 60,99 | 0,11% | 1.226.810,00 |
| 03.01.2020 | 62,08 | 62,14 | 60,75 | 60,92 | 0,18% | 908.941,00 |
| 02.01.2020 | 62,08 | 62,20 | 60,49 | 60,81 | -1,30% | 922.828,00 |
| 31.12.2019 | 62,86 | 63,14 | 61,45 | 61,61 | -1,38% | 733.794,00 |
| 30.12.2019 | 61,34 | 62,49 | 61,20 | 62,47 | 1,91% | 814.397,00 |
| 27.12.2019 | 61,34 | 61,71 | 60,70 | 61,30 | -0,02% | 729.323,00 |
| 26.12.2019 | 61,96 | 62,41 | 60,33 | 61,31 | -0,05% | 849.302,00 |
| 24.12.2019 | 60,17 | 61,36 | 59,97 | 61,34 | 2,70% | 477.371,00 |
| 23.12.2019 | 58,36 | 60,06 | 58,16 | 59,73 | 3,02% | 838.958,00 |
| 20.12.2019 | 58,94 | 59,17 | 57,77 | 57,98 | -1,36% | 1.238.294,00 |
| 19.12.2019 | 59,00 | 59,47 | 58,33 | 58,78 | -0,56% | 712.727,00 |
| 18.12.2019 | 58,88 | 59,20 | 58,43 | 59,11 | 0,03% | 815.434,00 |
| 17.12.2019 | 59,88 | 59,88 | 58,89 | 59,09 | -1,50% | 949.614,00 |
| 16.12.2019 | 61,19 | 61,37 | 59,94 | 59,99 | -1,88% | 652.771,00 |
| 13.12.2019 | 60,30 | 61,57 | 60,28 | 61,14 | 0,71% | 1.453.679,00 |
| 12.12.2019 | 61,99 | 62,03 | 60,14 | 60,71 | -0,46% | 1.068.646,00 |
| 11.12.2019 | 59,91 | 61,11 | 59,66 | 60,99 | 3,01% | 1.044.042,00 |
| 10.12.2019 | 59,75 | 59,89 | 58,50 | 59,21 | -0,15% | 888.728,00 |
| 09.12.2019 | 60,84 | 60,84 | 59,21 | 59,30 | -1,69% | 709.354,00 |
| 06.12.2019 | 60,20 | 61,01 | 59,70 | 60,32 | -1,79% | 995.419,00 |
| 05.12.2019 | 61,03 | 61,88 | 60,87 | 61,42 | 0,08% | 820.900,00 |
| 04.12.2019 | 61,84 | 62,28 | 61,20 | 61,37 | -0,52% | 1.282.687,00 |
| 03.12.2019 | 61,00 | 63,28 | 60,96 | 61,69 | 2,71% | 2.111.491,00 |
| 02.12.2019 | 59,40 | 60,34 | 59,20 | 60,06 | 0,77% | 1.248.349,00 |
| 29.11.2019 | 58,49 | 59,77 | 58,30 | 59,60 | 2,60% | 580.107,00 |
| 27.11.2019 | 57,83 | 58,31 | 57,33 | 58,09 | -0,15% | 711.076,00 |
| 26.11.2019 | 58,00 | 58,29 | 57,29 | 58,18 | 0,05% | 1.234.775,00 |
| 25.11.2019 | 59,57 | 60,22 | 58,14 | 58,15 | -3,08% | 1.146.988,00 |
| 22.11.2019 | 60,31 | 60,56 | 59,53 | 60,00 | -0,28% | 731.691,00 |
| 21.11.2019 | 60,25 | 61,02 | 60,09 | 60,17 | -0,68% | 863.612,00 |
| 20.11.2019 | 60,54 | 60,76 | 59,42 | 60,58 | 0,63% | 1.473.132,00 |
| 19.11.2019 | 59,28 | 60,81 | 59,22 | 60,20 | 1,50% | 1.218.543,00 |
| 18.11.2019 | 58,50 | 59,76 | 58,50 | 59,31 | 1,18% | 1.363.556,00 |
| 15.11.2019 | 58,89 | 59,75 | 58,56 | 58,62 | -1,01% | 816.156,00 |
| 14.11.2019 | 59,43 | 59,64 | 58,82 | 59,22 | 0,42% | 697.030,00 |
| 13.11.2019 | 58,87 | 59,78 | 58,75 | 58,97 | 1,46% | 1.075.765,00 |
| 12.11.2019 | 57,65 | 58,21 | 56,80 | 58,12 | 0,50% | 1.345.065,00 |
| 11.11.2019 | 57,78 | 58,16 | 57,62 | 57,83 | 0,31% | 1.030.540,00 |
| 08.11.2019 | 57,55 | 58,58 | 57,25 | 57,65 | -1,28% | 1.866.618,00 |
| 07.11.2019 | 58,90 | 58,94 | 57,67 | 58,40 | -1,90% | 1.659.877,00 |
| 06.11.2019 | 59,37 | 59,79 | 58,79 | 59,53 | 0,81% | 890.324,00 |
| 05.11.2019 | 58,41 | 59,19 | 58,13 | 59,05 | -0,97% | 1.488.897,00 |
| 04.11.2019 | 60,00 | 60,24 | 59,27 | 59,63 | -1,19% | 882.543,00 |
| 01.11.2019 | 60,77 | 61,47 | 59,67 | 60,35 | -1,82% | 1.206.933,00 |
| 31.10.2019 | 60,50 | 61,67 | 60,28 | 61,47 | 2,74% | 1.456.190,00 |
| 30.10.2019 | 59,35 | 60,13 | 58,61 | 59,83 | 0,88% | 1.458.113,00 |
| 29.10.2019 | 57,64 | 59,36 | 57,52 | 59,31 | 1,66% | 1.241.152,00 |
| 28.10.2019 | 57,96 | 58,54 | 57,02 | 58,34 | -0,73% | 1.133.642,00 |
| 25.10.2019 | 58,85 | 59,32 | 57,67 | 58,77 | 2,10% | 1.651.742,00 |
| 24.10.2019 | 55,38 | 57,83 | 55,23 | 57,56 | 6,40% | 2.204.465,00 |
| 23.10.2019 | 53,29 | 54,85 | 53,27 | 54,10 | 2,04% | 2.448.448,00 |
| 22.10.2019 | 53,20 | 53,66 | 52,38 | 53,02 | -0,02% | 1.660.785,00 |
| 21.10.2019 | 54,31 | 54,49 | 52,83 | 53,03 | -2,12% | 1.134.548,00 |
| 18.10.2019 | 53,66 | 54,29 | 53,50 | 54,18 | 1,10% | 1.130.006,00 |
| 17.10.2019 | 52,00 | 54,07 | 52,00 | 53,59 | 2,45% | 1.068.641,00 |
| 16.10.2019 | 52,37 | 52,38 | 51,47 | 52,31 | 0,91% | 1.188.680,00 |
| 15.10.2019 | 52,20 | 52,64 | 51,68 | 51,84 | -1,50% | 1.430.707,00 |
| 14.10.2019 | 52,35 | 53,14 | 52,15 | 52,63 | 0,79% | 615.294,00 |
| 11.10.2019 | 54,21 | 54,43 | 52,12 | 52,22 | -5,07% | 2.512.147,00 |
| 10.10.2019 | 54,69 | 55,21 | 53,77 | 55,01 | 0,51% | 800.332,00 |
| 09.10.2019 | 54,67 | 55,18 | 54,42 | 54,73 | -0,44% | 713.272,00 |
| 08.10.2019 | 54,77 | 54,99 | 53,89 | 54,97 | 1,76% | 1.034.018,00 |
| 07.10.2019 | 53,69 | 54,53 | 53,64 | 54,02 | -0,57% | 754.192,00 |
| 04.10.2019 | 53,46 | 54,50 | 53,00 | 54,33 | 1,67% | 1.133.640,00 |
| 03.10.2019 | 53,55 | 55,00 | 53,35 | 53,44 | -0,13% | 1.480.574,00 |
| 02.10.2019 | 54,08 | 54,64 | 53,00 | 53,51 | 0,77% | 1.624.886,00 |
| 01.10.2019 | 52,73 | 53,96 | 52,09 | 53,10 | -0,95% | 2.460.021,00 |
| 30.09.2019 | 54,30 | 55,08 | 53,32 | 53,61 | -3,39% | 2.392.428,00 |