Börse:
71,296$
0,57%
Echtzeit-Aktienkurs Agnico Eagle Mines Ltd.
Bid:
71,078$
Ask:
71,514$
Aktienkurse zur Agnico Eagle Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 69,64 | 71,26 | 68,82 | 71,26 | 0,52% | - |
| 21.01.2021 | 71,45 | 71,45 | 70,01 | 70,89 | -0,59% | 1.032.492,00 |
| 20.01.2021 | 69,89 | 71,98 | 69,27 | 71,31 | 4,12% | 1.284.622,00 |
| 19.01.2021 | 68,84 | 69,55 | 68,10 | 68,49 | -0,23% | 1.260.417,00 |
| 15.01.2021 | 69,72 | 69,82 | 68,32 | 68,65 | -1,93% | 1.219.406,00 |
| 14.01.2021 | 70,04 | 70,85 | 69,63 | 70,00 | -0,14% | 887.237,00 |
| 13.01.2021 | 70,74 | 71,07 | 69,84 | 70,10 | -0,47% | 1.384.076,00 |
| 12.01.2021 | 69,38 | 70,52 | 68,80 | 70,43 | 1,32% | 1.461.648,00 |
| 11.01.2021 | 70,65 | 70,66 | 69,51 | 69,51 | -3,62% | - |
| 08.01.2021 | 74,90 | 75,06 | 70,97 | 72,12 | -5,59% | 1.642.037,00 |
| 07.01.2021 | 75,23 | 76,69 | 74,23 | 76,39 | 1,15% | 1.075.154,00 |
| 06.01.2021 | 73,06 | 75,79 | 72,99 | 75,52 | 1,72% | 1.358.858,00 |
| 05.01.2021 | 76,26 | 76,26 | 73,01 | 74,24 | -1,58% | 1.845.214,00 |
| 04.01.2021 | 73,35 | 75,61 | 72,90 | 75,43 | 6,98% | - |
| 31.12.2020 | 72,49 | 72,67 | 70,27 | 70,51 | -2,25% | 840.677,00 |
| 30.12.2020 | 71,71 | 72,70 | 71,54 | 72,13 | 1,33% | 531.630,00 |
| 29.12.2020 | 70,86 | 72,23 | 70,75 | 71,18 | 0,62% | 638.424,00 |
| 28.12.2020 | 72,69 | 73,01 | 70,37 | 70,74 | -1,05% | 649.110,00 |
| 24.12.2020 | 70,60 | 71,79 | 70,56 | 71,49 | 0,70% | 250.496,00 |
| 23.12.2020 | 70,56 | 71,52 | 70,56 | 70,99 | 1,18% | 518.141,00 |
| 22.12.2020 | 71,79 | 71,89 | 69,48 | 70,16 | -2,09% | 676.056,00 |
| 21.12.2020 | 71,92 | 72,50 | 71,16 | 71,65 | 0,12% | - |
| 18.12.2020 | 73,28 | 73,28 | 71,54 | 71,57 | -1,95% | 932.741,00 |
| 17.12.2020 | 72,71 | 74,90 | 72,26 | 72,99 | 2,20% | 1.257.842,00 |
| 16.12.2020 | 70,72 | 71,46 | 69,58 | 71,42 | 1,65% | 1.228.358,00 |
| 15.12.2020 | 69,92 | 71,25 | 69,65 | 70,26 | 2,29% | 816.011,00 |
| 14.12.2020 | 69,97 | 70,78 | 68,41 | 68,69 | -2,10% | 1.057.218,00 |
| 11.12.2020 | 70,92 | 71,13 | 69,74 | 70,16 | -1,14% | 1.002.147,00 |
| 10.12.2020 | 71,21 | 72,37 | 70,21 | 70,97 | 0,30% | 919.315,00 |
| 09.12.2020 | 72,67 | 72,67 | 70,10 | 70,76 | -3,10% | 1.159.581,00 |
| 08.12.2020 | 72,56 | 73,14 | 72,11 | 73,02 | 1,25% | 1.145.611,00 |
| 07.12.2020 | 69,10 | 73,00 | 69,04 | 72,12 | 4,43% | 1.639.010,00 |
| 04.12.2020 | 68,96 | 69,58 | 68,07 | 69,06 | 0,03% | 785.457,00 |
| 03.12.2020 | 69,40 | 69,69 | 68,27 | 69,04 | -0,06% | 1.114.959,00 |
| 02.12.2020 | 69,13 | 69,30 | 67,84 | 69,08 | 0,23% | 992.607,00 |
| 01.12.2020 | 67,84 | 68,98 | 66,58 | 68,92 | 4,63% | - |
| 30.11.2020 | 64,31 | 65,91 | 63,66 | 65,87 | 2,17% | 1.390.693,00 |
| 27.11.2020 | 62,99 | 64,49 | 62,86 | 64,47 | 1,05% | 682.950,00 |
| 25.11.2020 | 63,70 | 64,53 | 63,23 | 63,80 | 1,45% | 1.225.403,00 |
| 24.11.2020 | 62,98 | 63,81 | 62,29 | 62,89 | -2,89% | 1.698.106,00 |
| 23.11.2020 | 66,99 | 67,32 | 64,51 | 64,76 | -4,24% | 1.913.798,00 |
| 20.11.2020 | 68,43 | 69,17 | 67,30 | 67,63 | 0,49% | 1.272.157,00 |
| 19.11.2020 | 67,50 | 68,40 | 66,83 | 67,30 | -2,22% | 1.535.851,00 |
| 18.11.2020 | 71,45 | 71,49 | 68,70 | 68,83 | -3,87% | 2.072.264,00 |
| 17.11.2020 | 73,00 | 73,54 | 71,42 | 71,60 | -1,92% | 1.072.596,00 |
| 16.11.2020 | 73,36 | 74,13 | 72,72 | 73,00 | -1,71% | 1.278.240,00 |
| 13.11.2020 | 75,87 | 75,94 | 74,04 | 74,27 | -0,38% | 691.036,00 |
| 12.11.2020 | 74,24 | 75,07 | 73,68 | 74,55 | 2,08% | 1.122.286,00 |
| 11.11.2020 | 72,99 | 73,38 | 71,71 | 73,03 | -0,34% | 1.663.012,00 |
| 10.11.2020 | 76,07 | 76,60 | 73,16 | 73,28 | -3,72% | 2.019.545,00 |
| 09.11.2020 | 79,00 | 79,74 | 75,38 | 76,11 | -9,57% | 3.188.723,00 |
| 06.11.2020 | 83,96 | 84,43 | 83,02 | 84,16 | 1,31% | 1.035.849,00 |
| 05.11.2020 | 82,29 | 83,84 | 81,77 | 83,07 | 4,16% | 1.670.335,00 |
| 04.11.2020 | 82,40 | 82,55 | 79,20 | 79,75 | -3,32% | 1.173.812,00 |
| 03.11.2020 | 81,93 | 83,04 | 81,26 | 82,49 | 1,86% | 991.113,00 |
| 02.11.2020 | 80,15 | 81,05 | 79,01 | 80,98 | 2,13% | 815.792,00 |
| 30.10.2020 | 79,30 | 79,93 | 77,89 | 79,29 | 0,80% | 699.958,00 |
| 29.10.2020 | 75,97 | 79,62 | 75,96 | 78,66 | 3,32% | 1.366.629,00 |
| 28.10.2020 | 78,57 | 79,28 | 75,90 | 76,13 | -5,57% | 1.442.736,00 |
| 27.10.2020 | 79,78 | 80,79 | 79,08 | 80,62 | 1,63% | 851.648,00 |
| 26.10.2020 | 78,75 | 80,48 | 78,54 | 79,33 | 0,11% | 740.839,00 |
| 23.10.2020 | 79,41 | 79,67 | 78,75 | 79,24 | -0,55% | 658.899,00 |
| 22.10.2020 | 80,60 | 81,15 | 78,96 | 79,68 | -2,50% | 1.024.072,00 |
| 21.10.2020 | 80,49 | 82,29 | 80,39 | 81,72 | 2,42% | 1.020.841,00 |
| 20.10.2020 | 79,85 | 80,16 | 78,91 | 79,79 | 0,30% | 699.567,00 |
| 19.10.2020 | 81,30 | 82,27 | 79,45 | 79,55 | -2,16% | 744.833,00 |
| 16.10.2020 | 83,20 | 83,27 | 81,15 | 81,31 | -1,87% | 544.373,00 |
| 15.10.2020 | 82,94 | 83,65 | 82,25 | 82,86 | -1,57% | 449.212,00 |
| 14.10.2020 | 84,18 | 85,46 | 83,25 | 84,18 | 1,23% | 742.023,00 |
| 13.10.2020 | 81,99 | 83,44 | 80,94 | 83,16 | 0,58% | 753.906,00 |
| 12.10.2020 | 82,67 | 83,53 | 82,13 | 82,68 | -0,01% | 589.280,00 |
| 09.10.2020 | 79,69 | 82,73 | 79,69 | 82,69 | 5,27% | 1.267.608,00 |
| 08.10.2020 | 78,15 | 79,38 | 77,86 | 78,55 | 1,22% | 1.076.664,00 |
| 07.10.2020 | 78,93 | 79,25 | 76,97 | 77,60 | -0,41% | 1.214.493,00 |
| 06.10.2020 | 81,46 | 82,09 | 77,89 | 77,92 | -3,68% | 1.222.314,00 |
| 05.10.2020 | 79,60 | 81,66 | 79,60 | 80,90 | 1,66% | 864.549,00 |
| 02.10.2020 | 80,63 | 81,09 | 79,41 | 79,58 | -1,85% | 779.865,00 |
| 01.10.2020 | 80,70 | 81,95 | 80,19 | 81,08 | 1,85% | 1.125.892,00 |
| 30.09.2020 | 79,49 | 80,49 | 78,37 | 79,61 | -0,24% | 1.291.022,00 |
| 29.09.2020 | 79,00 | 80,43 | 78,68 | 79,80 | 1,94% | 1.052.626,00 |
| 28.09.2020 | 78,95 | 79,26 | 77,74 | 78,28 | 0,18% | 1.084.290,00 |
| 25.09.2020 | 77,00 | 78,50 | 76,77 | 78,14 | -0,18% | 1.142.142,00 |
| 24.09.2020 | 74,26 | 78,50 | 73,69 | 78,28 | 4,78% | 2.149.044,00 |
| 23.09.2020 | 77,75 | 78,06 | 74,02 | 74,71 | -5,36% | 2.463.165,00 |
| 22.09.2020 | 79,14 | 79,66 | 77,55 | 78,94 | 0,55% | 1.061.924,00 |
| 21.09.2020 | 78,29 | 79,68 | 76,67 | 78,51 | -2,74% | 2.083.850,00 |
| 18.09.2020 | 84,26 | 84,54 | 80,60 | 80,72 | -4,05% | 2.007.852,00 |
| 17.09.2020 | 83,83 | 85,30 | 82,25 | 84,13 | -1,71% | 1.751.976,00 |
| 16.09.2020 | 86,71 | 86,75 | 85,06 | 85,59 | -0,30% | 1.299.063,00 |
| 15.09.2020 | 87,95 | 89,23 | 85,29 | 85,85 | -0,72% | 1.922.439,00 |
| 14.09.2020 | 83,38 | 87,36 | 83,20 | 86,47 | 5,22% | 3.147.869,00 |
| 11.09.2020 | 82,99 | 84,14 | 81,47 | 82,18 | 0,09% | 611.878,00 |
| 10.09.2020 | 83,95 | 84,57 | 81,55 | 82,11 | -1,22% | 869.167,00 |
| 09.09.2020 | 80,30 | 83,45 | 80,10 | 83,12 | 4,65% | 934.668,00 |
| 08.09.2020 | 76,70 | 80,87 | 75,68 | 79,43 | 0,72% | 1.083.553,00 |
| 04.09.2020 | 79,67 | 80,29 | 77,08 | 78,86 | -1,65% | 972.464,00 |
| 03.09.2020 | 80,77 | 80,97 | 78,11 | 80,18 | -2,20% | 986.695,00 |
| 02.09.2020 | 80,44 | 82,01 | 78,35 | 81,98 | 1,02% | 956.379,00 |
| 01.09.2020 | 83,91 | 83,91 | 80,16 | 81,15 | -1,64% | 1.014.781,00 |
| 31.08.2020 | 82,50 | 83,68 | 82,00 | 82,50 | 0,57% | 896.776,00 |