Echtzeit-Aktienkurs Agnico Eagle Mines Ltd.
Bid:
Ask:
Aktienkurse zur Agnico Eagle Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 56,30 | 57,24 | 0,00 | 55,87 | -4,76% | - |
| 25.02.2021 | 60,79 | 60,91 | 58,42 | 58,66 | -4,83% | - |
| 24.02.2021 | 60,76 | 61,95 | 60,46 | 61,64 | 1,55% | - |
| 23.02.2021 | 61,45 | 61,52 | 60,34 | 60,70 | -2,54% | - |
| 22.02.2021 | 60,93 | 62,52 | 60,80 | 62,28 | 4,21% | - |
| 19.02.2021 | 60,16 | 60,53 | 59,24 | 59,77 | -2,11% | - |
| 18.02.2021 | 61,19 | 61,63 | 61,00 | 61,06 | -1,01% | - |
| 17.02.2021 | 62,16 | 62,38 | 61,20 | 61,68 | -3,50% | - |
| 16.02.2021 | 65,82 | 65,86 | 63,84 | 63,92 | -4,28% | - |
| 12.02.2021 | 65,88 | 67,47 | 65,68 | 66,77 | -5,95% | - |
| 11.02.2021 | 73,07 | 73,25 | 0,00 | 71,00 | -2,89% | - |
| 10.02.2021 | 72,44 | 73,33 | 71,97 | 73,11 | 1,02% | - |
| 09.02.2021 | 72,80 | 72,82 | 0,00 | 72,37 | -0,32% | - |
| 08.02.2021 | 71,91 | 72,90 | 71,84 | 72,61 | 2,43% | - |
| 05.02.2021 | 69,15 | 71,06 | 69,14 | 70,88 | 3,62% | - |
| 04.02.2021 | 68,00 | 68,59 | 67,60 | 68,41 | -1,28% | - |
| 03.02.2021 | 69,47 | 69,82 | 69,10 | 69,30 | -0,19% | - |
| 02.02.2021 | 69,19 | 70,02 | 68,91 | 69,43 | -1,90% | - |
| 01.02.2021 | 70,76 | 70,77 | 70,76 | 70,77 | 1,27% | - |
| 29.01.2021 | 71,53 | 71,81 | 69,52 | 69,88 | 0,79% | - |
| 28.01.2021 | 70,16 | 70,33 | 0,00 | 69,34 | 1,97% | - |
| 27.01.2021 | 68,98 | 69,79 | 67,72 | 68,00 | -4,16% | - |
| 26.01.2021 | 70,98 | 71,00 | 70,86 | 70,95 | -0,21% | - |
| 25.01.2021 | 70,49 | 71,14 | 69,86 | 71,10 | 0,41% | - |
| 22.01.2021 | 69,81 | 71,40 | 69,71 | 70,81 | -0,12% | - |
| 21.01.2021 | 70,93 | 70,99 | 70,82 | 70,89 | -0,51% | - |
| 20.01.2021 | 71,25 | 71,25 | 71,25 | 71,25 | 3,92% | - |
| 19.01.2021 | 68,49 | 69,25 | 68,11 | 68,56 | -0,20% | - |
| 15.01.2021 | 69,01 | 69,26 | 68,34 | 68,70 | -1,86% | - |
| 14.01.2021 | 69,90 | 70,62 | 69,82 | 70,00 | -0,04% | - |
| 13.01.2021 | 70,20 | 71,06 | 69,97 | 70,03 | -0,61% | - |
| 12.01.2021 | 70,46 | 70,47 | 70,46 | 70,46 | 1,60% | - |
| 11.01.2021 | 70,60 | 70,68 | 69,34 | 69,35 | -3,90% | - |
| 08.01.2021 | 73,21 | 73,23 | 70,98 | 72,16 | -5,54% | - |
| 07.01.2021 | 75,17 | 76,67 | 75,03 | 76,40 | 0,86% | - |
| 06.01.2021 | 74,31 | 75,76 | 73,14 | 75,75 | 2,01% | - |
| 05.01.2021 | 74,08 | 74,45 | 73,05 | 74,25 | -1,41% | - |
| 04.01.2021 | 74,32 | 75,75 | 74,04 | 75,32 | 6,81% | - |
| 31.12.2020 | 71,08 | 71,47 | 70,29 | 70,51 | -2,29% | - |
| 30.12.2020 | 72,09 | 72,60 | 71,68 | 72,16 | 1,33% | - |
| 29.12.2020 | 71,13 | 72,23 | 70,99 | 71,21 | 0,09% | - |
| 28.12.2020 | 70,78 | 71,16 | 70,63 | 71,15 | 4,70% | - |
| 24.12.2020 | 71,42 | 71,77 | 67,95 | 67,95 | -4,31% | - |
| 23.12.2020 | 71,14 | 71,48 | 70,75 | 71,01 | 1,24% | - |
| 22.12.2020 | 70,86 | 70,98 | 69,50 | 70,14 | -2,18% | - |
| 21.12.2020 | 72,24 | 72,56 | 71,38 | 71,70 | -0,09% | - |
| 18.12.2020 | 72,50 | 72,99 | 71,60 | 71,77 | -1,74% | - |
| 17.12.2020 | 73,04 | 73,05 | 73,03 | 73,04 | 1,54% | - |
| 16.12.2020 | 71,41 | 77,14 | 71,41 | 71,93 | 2,44% | - |
| 15.12.2020 | 70,56 | 70,71 | 69,66 | 70,22 | 9,63% | - |
| 14.12.2020 | 68,81 | 69,20 | 64,05 | 64,05 | -8,78% | - |
| 11.12.2020 | 70,22 | 70,22 | 70,21 | 70,21 | -1,67% | - |
| 10.12.2020 | 70,95 | 71,41 | 69,78 | 71,41 | 0,95% | - |
| 09.12.2020 | 70,73 | 70,73 | 70,73 | 70,73 | -3,02% | - |
| 08.12.2020 | 72,86 | 73,15 | 71,24 | 72,94 | 1,96% | - |
| 07.12.2020 | 71,61 | 73,00 | 70,02 | 71,54 | 3,66% | - |
| 04.12.2020 | 68,36 | 70,72 | 0,00 | 69,01 | -1,77% | - |
| 03.12.2020 | 68,63 | 70,25 | 68,28 | 70,25 | 3,35% | - |
| 02.12.2020 | 68,42 | 69,24 | 67,48 | 67,97 | -0,25% | - |
| 01.12.2020 | 68,92 | 68,94 | 67,84 | 68,14 | 3,49% | - |
| 30.11.2020 | 65,87 | 65,87 | 65,83 | 65,85 | 4,96% | - |
| 27.11.2020 | 64,17 | 64,49 | 62,74 | 62,74 | -1,98% | - |
| 25.11.2020 | 63,85 | 64,40 | 63,83 | 64,00 | 1,66% | - |
| 24.11.2020 | 62,64 | 63,29 | 62,30 | 62,96 | -2,76% | - |
| 23.11.2020 | 65,23 | 65,80 | 64,56 | 64,74 | -4,24% | - |
| 20.11.2020 | 68,07 | 68,08 | 67,30 | 67,61 | 1,44% | - |
| 19.11.2020 | 68,36 | 68,39 | 66,64 | 66,65 | -3,24% | - |
| 18.11.2020 | 70,59 | 70,78 | 68,71 | 68,89 | -3,77% | - |
| 17.11.2020 | 72,52 | 72,73 | 71,42 | 71,58 | -1,97% | - |
| 16.11.2020 | 73,58 | 74,09 | 72,87 | 73,02 | -1,66% | - |
| 13.11.2020 | 74,23 | 74,26 | 74,23 | 74,26 | -0,34% | - |
| 12.11.2020 | 74,50 | 74,51 | 74,50 | 74,51 | -0,13% | - |
| 11.11.2020 | 71,77 | 74,61 | 71,72 | 74,61 | 1,76% | - |
| 10.11.2020 | 75,36 | 75,36 | 73,17 | 73,32 | -3,64% | - |
| 09.11.2020 | 0,00 | 77,59 | 0,00 | 76,09 | -9,54% | - |
| 06.11.2020 | 83,28 | 84,40 | 83,06 | 84,11 | 1,28% | - |
| 05.11.2020 | 82,88 | 83,84 | 82,54 | 83,05 | 4,05% | - |
| 04.11.2020 | 81,39 | 82,38 | 79,20 | 79,82 | -3,24% | - |
| 03.11.2020 | 81,48 | 83,05 | 81,38 | 82,49 | 2,55% | - |
| 02.11.2020 | 79,51 | 80,93 | 0,00 | 80,44 | 1,64% | - |
| 30.10.2020 | 79,51 | 79,52 | 78,08 | 79,14 | 0,42% | - |
| 29.10.2020 | 78,07 | 79,62 | 77,50 | 78,81 | 3,68% | - |
| 28.10.2020 | 77,27 | 77,27 | 75,89 | 76,01 | -5,72% | - |
| 27.10.2020 | 80,61 | 80,63 | 80,61 | 80,63 | 1,69% | - |
| 26.10.2020 | 79,75 | 80,13 | 79,07 | 79,29 | 0,07% | - |
| 23.10.2020 | 0,00 | 79,65 | 0,00 | 79,23 | -0,55% | - |
| 22.10.2020 | 80,66 | 80,90 | 78,98 | 79,67 | -2,51% | - |
| 21.10.2020 | 0,00 | 82,28 | 0,00 | 81,72 | 2,38% | - |
| 20.10.2020 | 79,22 | 80,18 | 78,93 | 79,82 | 0,41% | - |
| 19.10.2020 | 81,75 | 81,75 | 79,45 | 79,49 | -2,29% | - |
| 16.10.2020 | 82,30 | 82,75 | 81,18 | 81,35 | -1,82% | - |
| 15.10.2020 | 83,11 | 83,66 | 82,26 | 82,86 | -0,47% | - |
| 14.10.2020 | 84,34 | 85,45 | 83,25 | 83,25 | 0,02% | - |
| 13.10.2020 | 81,90 | 83,44 | 81,11 | 83,23 | 0,59% | - |
| 12.10.2020 | 83,17 | 83,47 | 82,38 | 82,74 | 0,11% | - |
| 09.10.2020 | 80,93 | 82,74 | 80,54 | 82,65 | 5,19% | - |
| 08.10.2020 | 78,94 | 79,31 | 77,86 | 78,57 | 1,26% | - |
| 07.10.2020 | 77,59 | 77,60 | 77,59 | 77,60 | -0,49% | - |
| 06.10.2020 | 77,96 | 77,98 | 77,96 | 77,98 | -3,60% | - |
| 05.10.2020 | 80,86 | 81,63 | 80,42 | 80,89 | 1,56% | - |