60,720€
1,81%
Echtzeit-Aktienkurs Agnico Eagle Mines Ltd.
Bid:
Ask:
Aktienkurse zur Agnico Eagle Mines Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 59,75 | 61,06 | 59,50 | 60,95 | 2,20% | 748,00 |
30.04.2024 | 60,80 | 61,06 | 59,60 | 59,64 | -3,18% | 1.015,00 |
29.04.2024 | 61,60 | 61,60 | 61,20 | 61,60 | -1,53% | 504,00 |
26.04.2024 | 61,52 | 62,70 | 61,52 | 62,56 | 2,89% | 1.698,00 |
25.04.2024 | 59,42 | 60,80 | 59,02 | 60,80 | 2,36% | 3.082,00 |
24.04.2024 | 58,68 | 59,40 | 58,50 | 59,40 | 0,88% | 563,00 |
23.04.2024 | 57,80 | 58,88 | 56,72 | 58,88 | 0,44% | 4.695,00 |
22.04.2024 | 59,60 | 59,60 | 58,20 | 58,62 | -2,01% | 4.027,00 |
19.04.2024 | 59,38 | 59,82 | 59,38 | 59,82 | 0,64% | 634,00 |
18.04.2024 | 58,50 | 59,62 | 58,50 | 59,44 | 0,58% | 515,00 |
17.04.2024 | 57,90 | 59,10 | 57,56 | 59,10 | 1,37% | 927,00 |
16.04.2024 | 57,56 | 58,30 | 56,54 | 58,30 | 0,66% | 3.007,00 |
15.04.2024 | 58,46 | 59,02 | 56,68 | 57,92 | -0,52% | 960,00 |
12.04.2024 | 57,84 | 60,12 | 57,84 | 58,22 | 2,25% | 1.663,00 |
11.04.2024 | 57,18 | 57,60 | 56,80 | 56,94 | -0,28% | 1.174,00 |
10.04.2024 | 57,42 | 57,42 | 56,20 | 57,10 | 0,53% | 1.732,00 |
09.04.2024 | 57,04 | 57,50 | 56,80 | 56,80 | 0,74% | 1.408,00 |
08.04.2024 | 58,04 | 58,80 | 56,30 | 56,38 | -2,02% | 2.841,00 |
05.04.2024 | 56,02 | 57,54 | 56,00 | 57,54 | 2,38% | 620,00 |
04.04.2024 | 56,74 | 57,30 | 55,94 | 56,20 | -0,50% | 1.841,00 |
03.04.2024 | 56,50 | 56,50 | 56,10 | 56,48 | -0,25% | 10.926,00 |
02.04.2024 | 56,10 | 57,22 | 56,10 | 56,62 | 2,76% | 655,00 |
28.03.2024 | 53,50 | 55,10 | 53,24 | 55,10 | 4,16% | 1.581,00 |
27.03.2024 | 51,50 | 52,90 | 51,20 | 52,90 | 1,07% | 1.154,00 |
26.03.2024 | 51,42 | 52,58 | 51,42 | 52,34 | 0,81% | 174,00 |
25.03.2024 | 51,50 | 52,50 | 51,30 | 51,92 | 0,35% | 11.251,00 |
22.03.2024 | 51,42 | 51,74 | 51,42 | 51,74 | -0,31% | 40,00 |
21.03.2024 | 52,42 | 52,42 | 51,68 | 51,90 | 3,72% | 659,00 |
20.03.2024 | 49,88 | 50,44 | 49,75 | 50,04 | 0,08% | 775,00 |
19.03.2024 | 50,66 | 50,90 | 50,00 | 50,00 | -1,77% | 361,00 |
18.03.2024 | 51,30 | 51,58 | 50,50 | 50,90 | -0,20% | 1.236,00 |
15.03.2024 | 51,02 | 51,30 | 50,88 | 51,00 | 0,43% | 1.547,00 |
14.03.2024 | 50,98 | 51,40 | 50,76 | 50,78 | -1,59% | 427,00 |
13.03.2024 | 50,58 | 51,60 | 50,50 | 51,60 | 3,89% | 510,00 |
12.03.2024 | 50,50 | 50,60 | 49,67 | 49,67 | -2,68% | 77,00 |
11.03.2024 | 50,40 | 51,04 | 50,00 | 51,04 | 2,18% | 2.250,00 |
08.03.2024 | 49,49 | 50,18 | 49,49 | 49,95 | 0,64% | 1.702,00 |
07.03.2024 | 49,40 | 50,04 | 49,40 | 49,63 | 0,47% | 4.464,00 |
06.03.2024 | 48,64 | 49,50 | 48,64 | 49,40 | 1,83% | 951,00 |
05.03.2024 | 47,51 | 49,12 | 47,51 | 48,51 | 1,25% | 1.964,00 |
04.03.2024 | 45,66 | 47,91 | 45,65 | 47,91 | 4,70% | 1.200,00 |
01.03.2024 | 44,54 | 45,78 | 44,50 | 45,76 | 4,24% | 2.081,00 |
29.02.2024 | 43,99 | 43,99 | 43,90 | 43,90 | -0,79% | 5,00 |
28.02.2024 | 44,38 | 44,48 | 44,00 | 44,25 | -0,76% | 1.562,00 |
27.02.2024 | 44,98 | 45,10 | 44,59 | 44,59 | -2,00% | 3.810,00 |
26.02.2024 | 45,71 | 45,80 | 45,50 | 45,50 | 1,52% | 578,00 |
23.02.2024 | 44,34 | 44,82 | 44,34 | 44,82 | 0,02% | 347,00 |
22.02.2024 | 44,88 | 44,88 | 44,81 | 44,81 | -0,27% | 131,00 |
21.02.2024 | 45,26 | 45,26 | 44,93 | 44,93 | 0,74% | 250,00 |
20.02.2024 | 44,20 | 44,60 | 44,20 | 44,60 | -0,20% | 155,00 |
19.02.2024 | 44,75 | 44,75 | 44,69 | 44,69 | 0,02% | 85,00 |
16.02.2024 | 44,04 | 44,68 | 43,60 | 44,68 | 3,00% | 4.464,00 |
15.02.2024 | 42,19 | 43,38 | 42,19 | 43,38 | 3,83% | 2.429,00 |
14.02.2024 | 41,94 | 42,06 | 41,64 | 41,78 | -0,50% | 330,00 |
13.02.2024 | 43,50 | 43,94 | 41,99 | 41,99 | -3,89% | 1.067,00 |
12.02.2024 | 43,27 | 43,69 | 43,12 | 43,69 | 1,60% | 817,00 |
09.02.2024 | 43,69 | 43,90 | 42,67 | 43,00 | -1,38% | 929,00 |
08.02.2024 | 43,91 | 44,07 | 43,60 | 43,60 | -0,98% | 5.205,00 |
07.02.2024 | 44,13 | 44,27 | 44,03 | 44,03 | -0,65% | 336,00 |
06.02.2024 | 44,12 | 44,56 | 44,07 | 44,32 | -0,16% | 1.071,00 |
05.02.2024 | 45,00 | 45,00 | 44,39 | 44,39 | 0,05% | 176,00 |
02.02.2024 | 46,69 | 46,78 | 44,36 | 44,37 | -2,55% | 230,00 |
01.02.2024 | 45,53 | 45,53 | 45,53 | 45,53 | -0,59% | 81,00 |
31.01.2024 | 45,60 | 45,89 | 45,60 | 45,80 | -0,87% | 71,00 |
30.01.2024 | 46,12 | 46,20 | 46,00 | 46,20 | 0,59% | 114,00 |
29.01.2024 | 45,82 | 45,93 | 45,31 | 45,93 | 0,02% | 364,00 |
26.01.2024 | 45,92 | 45,92 | 45,92 | 45,92 | 1,50% | - |
25.01.2024 | 45,00 | 45,24 | 45,00 | 45,24 | -3,58% | 63,00 |
24.01.2024 | 46,34 | 46,92 | 46,34 | 46,92 | 2,29% | 300,00 |
23.01.2024 | 45,51 | 45,87 | 45,47 | 45,87 | 1,71% | 50,00 |
22.01.2024 | 44,94 | 45,15 | 44,60 | 45,10 | 0,38% | 4.352,00 |
19.01.2024 | 45,14 | 45,14 | 44,93 | 44,93 | 0,00% | 103,00 |
18.01.2024 | 44,93 | 44,93 | 44,93 | 44,93 | -0,38% | - |
17.01.2024 | 45,50 | 45,80 | 45,00 | 45,10 | -4,47% | 680,00 |
16.01.2024 | 47,37 | 47,37 | 47,01 | 47,21 | -2,26% | 203,00 |
15.01.2024 | 48,32 | 48,40 | 48,30 | 48,30 | -0,51% | 666,00 |
12.01.2024 | 47,30 | 48,55 | 47,30 | 48,55 | 1,57% | 802,00 |
11.01.2024 | 47,65 | 47,80 | 47,65 | 47,80 | 1,08% | 185,00 |
10.01.2024 | 47,20 | 47,29 | 47,20 | 47,29 | -1,00% | 296,00 |
09.01.2024 | 48,03 | 48,43 | 47,77 | 47,77 | -0,64% | 375,00 |
08.01.2024 | 47,50 | 48,08 | 47,40 | 48,08 | 0,06% | 586,00 |
05.01.2024 | 48,09 | 48,09 | 48,05 | 48,05 | -0,19% | 9,00 |
04.01.2024 | 48,20 | 48,20 | 47,97 | 48,14 | 0,31% | 174,00 |
03.01.2024 | 49,50 | 49,50 | 47,97 | 47,99 | -3,23% | 1.825,00 |
02.01.2024 | 49,65 | 49,98 | 49,59 | 49,59 | -0,02% | 1.021,00 |
29.12.2023 | 49,81 | 49,81 | 49,30 | 49,60 | -0,50% | 130,00 |
28.12.2023 | 50,60 | 50,60 | 49,85 | 49,85 | -0,58% | 680,00 |
27.12.2023 | 50,36 | 50,36 | 50,02 | 50,14 | -0,08% | 446,00 |
22.12.2023 | 49,70 | 51,00 | 49,70 | 50,18 | 1,29% | 1.109,00 |
21.12.2023 | 49,48 | 50,20 | 49,48 | 49,54 | -2,09% | 433,00 |
20.12.2023 | 50,66 | 50,78 | 50,32 | 50,60 | 0,52% | 324,00 |
19.12.2023 | 49,92 | 50,80 | 49,75 | 50,34 | 1,43% | 242,00 |
18.12.2023 | 49,53 | 49,90 | 49,53 | 49,63 | -0,34% | 1.393,00 |
15.12.2023 | 49,50 | 50,06 | 49,50 | 49,80 | -0,20% | 185,00 |
14.12.2023 | 49,29 | 50,12 | 49,25 | 49,90 | 6,92% | 732,00 |
13.12.2023 | 46,36 | 46,67 | 46,36 | 46,67 | 0,52% | 171,00 |
12.12.2023 | 47,58 | 47,77 | 46,41 | 46,43 | -0,94% | 313,00 |
11.12.2023 | 47,38 | 47,45 | 46,70 | 46,87 | -2,39% | 582,00 |
08.12.2023 | 48,57 | 48,57 | 48,02 | 48,02 | -2,28% | 367,00 |
07.12.2023 | 49,14 | 49,14 | 49,14 | 49,14 | -0,93% | - |