Börse:
47,475$
3,75%
Echtzeit-Aktienkurs Agnico Eagle Mines Ltd.
Bid:
47,375$
Ask:
47,575$
Aktienkurse zur Agnico Eagle Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 45,14 | 47,63 | 44,88 | 47,41 | 3,61% | 2.368.872,00 |
| 30.06.2022 | 47,46 | 47,80 | 45,64 | 45,76 | -4,19% | 2.803.012,00 |
| 29.06.2022 | 49,20 | 49,52 | 47,28 | 47,76 | -1,65% | 1.973.563,00 |
| 28.06.2022 | 50,33 | 50,42 | 48,50 | 48,56 | -3,02% | 1.658.579,00 |
| 27.06.2022 | 49,47 | 50,38 | 49,03 | 50,07 | 1,73% | 2.373.923,00 |
| 24.06.2022 | 48,12 | 49,30 | 47,30 | 49,22 | 2,12% | 1.974.555,00 |
| 23.06.2022 | 50,41 | 51,13 | 47,72 | 48,20 | -4,52% | 2.789.074,00 |
| 22.06.2022 | 51,57 | 52,30 | 50,46 | 50,48 | -1,89% | 2.109.938,00 |
| 21.06.2022 | 50,56 | 52,04 | 50,51 | 51,45 | 1,40% | 2.196.624,00 |
| 17.06.2022 | 50,86 | 51,15 | 49,79 | 50,74 | -1,40% | 4.310.945,00 |
| 16.06.2022 | 48,55 | 51,49 | 48,00 | 51,46 | 4,55% | 4.962.602,00 |
| 15.06.2022 | 49,60 | 50,18 | 47,88 | 49,22 | 1,36% | 3.173.380,00 |
| 14.06.2022 | 50,49 | 50,49 | 47,93 | 48,56 | -3,92% | 2.795.996,00 |
| 13.06.2022 | 52,14 | 52,95 | 50,50 | 50,54 | -6,42% | 3.532.736,00 |
| 10.06.2022 | 50,75 | 54,34 | 50,24 | 54,01 | 5,22% | 2.484.322,00 |
| 09.06.2022 | 52,69 | 52,90 | 51,28 | 51,33 | -3,30% | 1.417.115,00 |
| 08.06.2022 | 53,10 | 53,68 | 52,65 | 53,08 | -0,75% | 1.237.593,00 |
| 07.06.2022 | 53,10 | 54,00 | 52,89 | 53,48 | 0,15% | 1.776.175,00 |
| 06.06.2022 | 54,62 | 54,91 | 52,96 | 53,40 | -1,44% | 1.202.124,00 |
| 03.06.2022 | 54,73 | 55,51 | 53,99 | 54,18 | -2,27% | 1.485.236,00 |
| 02.06.2022 | 54,25 | 55,66 | 54,01 | 55,44 | 4,27% | 2.063.494,00 |
| 01.06.2022 | 53,49 | 53,98 | 52,46 | 53,17 | 0,45% | 3.028.700,00 |
| 31.05.2022 | 54,38 | 55,12 | 52,53 | 52,93 | -2,09% | 3.934.058,00 |
| 27.05.2022 | 54,28 | 54,38 | 53,35 | 54,06 | 0,80% | 3.946.701,00 |
| 26.05.2022 | 54,61 | 55,17 | 53,48 | 53,63 | -2,15% | 2.146.640,00 |
| 25.05.2022 | 54,15 | 55,09 | 54,01 | 54,81 | -0,42% | 1.939.278,00 |
| 24.05.2022 | 54,05 | 55,48 | 53,55 | 55,04 | 2,38% | 2.241.031,00 |
| 23.05.2022 | 55,00 | 55,10 | 52,92 | 53,76 | -0,19% | 1.723.792,00 |
| 20.05.2022 | 54,25 | 54,29 | 52,72 | 53,86 | -0,39% | 2.256.849,00 |
| 19.05.2022 | 52,10 | 54,85 | 52,03 | 54,07 | 6,23% | 4.462.572,00 |
| 18.05.2022 | 52,00 | 52,20 | 50,86 | 50,90 | -2,30% | 1.702.212,00 |
| 17.05.2022 | 52,34 | 52,56 | 51,60 | 52,10 | 0,87% | 1.629.785,00 |
| 16.05.2022 | 50,56 | 51,91 | 50,26 | 51,65 | 1,99% | 2.171.970,00 |
| 13.05.2022 | 50,12 | 51,33 | 49,76 | 50,64 | 0,06% | 2.543.718,00 |
| 12.05.2022 | 52,14 | 52,69 | 49,57 | 50,61 | -4,56% | 3.555.659,00 |
| 11.05.2022 | 54,55 | 55,34 | 52,87 | 53,03 | -0,82% | 3.275.428,00 |
| 10.05.2022 | 54,71 | 55,48 | 52,73 | 53,47 | -1,07% | 4.659.372,00 |
| 09.05.2022 | 55,95 | 56,42 | 53,94 | 54,05 | -5,80% | 3.734.578,00 |
| 06.05.2022 | 57,60 | 58,13 | 56,76 | 57,38 | -1,22% | 1.812.499,00 |
| 05.05.2022 | 59,98 | 60,25 | 57,46 | 58,09 | -2,55% | 2.260.491,00 |
| 04.05.2022 | 57,67 | 59,80 | 57,37 | 59,61 | 3,04% | 2.887.338,00 |
| 03.05.2022 | 57,67 | 58,62 | 57,02 | 57,85 | 0,57% | 2.114.157,00 |
| 02.05.2022 | 56,38 | 57,63 | 55,40 | 57,52 | -1,22% | 2.804.279,00 |
| 29.04.2022 | 57,87 | 60,79 | 57,36 | 58,23 | 4,26% | 4.582.820,00 |
| 28.04.2022 | 55,27 | 56,02 | 54,80 | 55,85 | 1,25% | 2.576.266,00 |
| 27.04.2022 | 56,01 | 56,40 | 55,05 | 55,16 | -1,52% | 2.360.930,00 |
| 26.04.2022 | 57,85 | 57,98 | 55,83 | 56,01 | -2,54% | 2.651.925,00 |
| 25.04.2022 | 57,46 | 58,94 | 56,28 | 57,47 | -3,57% | 4.023.224,00 |
| 22.04.2022 | 60,31 | 61,04 | 59,14 | 59,60 | -3,50% | 3.132.989,00 |
| 21.04.2022 | 64,63 | 64,63 | 61,27 | 61,76 | -4,82% | 3.202.172,00 |
| 20.04.2022 | 64,01 | 65,07 | 63,69 | 64,89 | 1,12% | 1.820.543,00 |
| 19.04.2022 | 65,16 | 66,09 | 63,60 | 64,17 | -2,40% | 2.428.812,00 |
| 18.04.2022 | 66,31 | 67,14 | 65,74 | 65,75 | -0,08% | 2.743.343,00 |
| 14.04.2022 | 65,28 | 66,05 | 64,72 | 65,80 | 0,18% | 2.159.794,00 |
| 13.04.2022 | 65,50 | 66,21 | 64,90 | 65,68 | 1,14% | 2.866.597,00 |
| 12.04.2022 | 64,68 | 66,29 | 64,26 | 64,94 | 1,75% | 3.763.953,00 |
| 11.04.2022 | 65,74 | 66,17 | 63,46 | 63,82 | -2,01% | 2.919.586,00 |
| 08.04.2022 | 63,49 | 65,20 | 63,31 | 65,13 | 3,41% | 3.004.974,00 |
| 07.04.2022 | 62,91 | 63,52 | 62,60 | 62,98 | 0,33% | 2.061.995,00 |
| 06.04.2022 | 62,91 | 63,80 | 61,80 | 62,77 | 0,03% | 2.507.996,00 |
| 05.04.2022 | 63,78 | 65,22 | 62,58 | 62,75 | -1,03% | 4.035.199,00 |
| 04.04.2022 | 63,75 | 64,27 | 62,60 | 63,40 | 0,19% | 3.195.291,00 |
| 01.04.2022 | 60,73 | 63,40 | 60,73 | 63,28 | 3,33% | 2.590.084,00 |
| 31.03.2022 | 61,73 | 62,49 | 61,20 | 61,24 | -0,81% | 2.395.573,00 |
| 30.03.2022 | 61,00 | 61,93 | 61,00 | 61,74 | 1,80% | 1.889.932,00 |
| 29.03.2022 | 58,93 | 60,72 | 58,30 | 60,65 | 0,43% | 3.366.670,00 |
| 28.03.2022 | 61,01 | 61,01 | 59,89 | 60,39 | -2,68% | 2.790.634,00 |
| 25.03.2022 | 61,93 | 62,07 | 60,97 | 62,05 | -0,23% | 2.272.354,00 |
| 24.03.2022 | 63,23 | 63,73 | 61,78 | 62,19 | -0,72% | 3.589.416,00 |
| 23.03.2022 | 62,16 | 62,71 | 60,77 | 62,64 | 2,19% | 3.298.757,00 |
| 22.03.2022 | 62,33 | 62,47 | 61,04 | 61,30 | -1,87% | 2.615.246,00 |
| 21.03.2022 | 60,70 | 62,98 | 60,58 | 62,47 | 3,50% | 3.213.558,00 |
| 18.03.2022 | 60,32 | 61,18 | 59,94 | 60,36 | -1,24% | 6.357.500,00 |
| 17.03.2022 | 60,57 | 62,08 | 60,03 | 61,12 | 2,45% | 3.088.975,00 |
| 16.03.2022 | 59,17 | 59,76 | 57,91 | 59,66 | -0,08% | 3.010.932,00 |
| 15.03.2022 | 57,67 | 60,11 | 57,34 | 59,71 | 0,37% | 3.314.324,00 |
| 14.03.2022 | 59,65 | 60,93 | 58,88 | 59,49 | -3,11% | 4.462.206,00 |
| 11.03.2022 | 60,19 | 61,92 | 59,89 | 61,40 | -1,08% | 4.266.622,00 |
| 10.03.2022 | 61,77 | 63,38 | 60,81 | 62,07 | 0,89% | 7.257.402,00 |
| 09.03.2022 | 57,99 | 62,19 | 57,43 | 61,52 | 0,94% | 7.337.230,00 |
| 08.03.2022 | 59,14 | 63,39 | 58,95 | 60,95 | 4,62% | 11.125.006,00 |
| 07.03.2022 | 56,84 | 59,22 | 56,01 | 58,26 | 3,13% | 7.361.502,00 |
| 04.03.2022 | 52,91 | 56,68 | 52,72 | 56,49 | 7,01% | 5.601.037,00 |
| 03.03.2022 | 52,56 | 53,22 | 52,02 | 52,79 | 0,30% | 3.132.020,00 |
| 02.03.2022 | 52,02 | 53,39 | 51,19 | 52,63 | -0,40% | 3.983.526,00 |
| 01.03.2022 | 50,87 | 53,04 | 50,82 | 52,84 | 4,65% | 5.510.498,00 |
| 28.02.2022 | 52,50 | 52,67 | 50,35 | 50,49 | -2,53% | 4.582.435,00 |
| 25.02.2022 | 51,71 | 52,11 | 50,48 | 51,80 | -0,38% | 4.318.339,00 |
| 24.02.2022 | 55,50 | 56,14 | 50,88 | 52,00 | -5,07% | 8.282.972,00 |
| 23.02.2022 | 53,67 | 55,26 | 53,55 | 54,78 | 2,14% | 3.595.595,00 |
| 22.02.2022 | 55,19 | 55,48 | 53,21 | 53,63 | -2,35% | 4.229.522,00 |
| 18.02.2022 | 55,92 | 56,05 | 54,42 | 54,92 | -2,19% | 3.232.388,00 |
| 17.02.2022 | 53,14 | 56,71 | 53,00 | 56,15 | 7,36% | 7.579.612,00 |
| 16.02.2022 | 51,95 | 52,96 | 51,84 | 52,30 | 1,20% | 2.959.728,00 |
| 15.02.2022 | 51,18 | 52,10 | 50,78 | 51,68 | -1,39% | 3.365.617,00 |
| 14.02.2022 | 50,44 | 52,65 | 50,28 | 52,41 | 5,37% | 5.450.403,00 |
| 11.02.2022 | 47,36 | 50,39 | 47,17 | 49,74 | 5,40% | 5.129.482,00 |
| 10.02.2022 | 49,35 | 49,77 | 46,85 | 47,19 | -4,61% | 4.438.585,00 |
| 09.02.2022 | 48,87 | 50,42 | 48,78 | 49,47 | 0,71% | 3.082.658,00 |
| 08.02.2022 | 49,18 | 49,81 | 48,80 | 49,12 | -0,14% | 2.877.279,00 |