Agnico Eagle Mines Limited AEM
NYSE
$185,61-2,57 (-1,37 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $188,18 | -0,44 % | $186,95 | $188,95 | $186,92 | 767,40K |
| 2026-10-09 | $189,02 | +2,80 % | $187,29 | $189,99 | $186,46 | 2,00M |
| 2026-10-08 | $183,87 | +1,93 % | $180,73 | $185,15 | $179,67 | 1,70M |
| 2026-10-07 | $180,39 | -3,03 % | $180,40 | $182,03 | $177,74 | 1,59M |
| 2026-10-06 | $186,03 | +1,47 % | $183,65 | $187,75 | $182,24 | 1,55M |
| 2026-10-05 | $183,33 | -0,20 % | $183,87 | $184,62 | $179,75 | 1,09M |
| 2026-10-02 | $183,69 | +1,72 % | $183,54 | $185,14 | $181,21 | 1,61M |
| 2026-10-01 | $180,59 | -1,46 % | $183,32 | $183,94 | $180,23 | 1,82M |
| 2026-09-30 | $183,27 | -1,38 % | $187,70 | $187,70 | $183,23 | 1,37M |
| 2026-09-29 | $185,83 | +0,91 % | $184,90 | $187,63 | $183,50 | 1,51M |
| 2026-09-28 | $184,15 | -5,31 % | $183,44 | $186,89 | $181,13 | 3,66M |
| 2026-09-25 | $194,48 | +0,31 % | $194,02 | $195,63 | $192,42 | 1,23M |
| 2026-09-24 | $193,88 | -0,86 % | $193,58 | $194,05 | $190,40 | 1,58M |
| 2026-09-23 | $195,57 | -3,92 % | $198,00 | $199,53 | $193,62 | 2,10M |
| 2026-09-22 | $203,55 | +3,07 % | $197,91 | $204,62 | $197,61 | 1,45M |
| 2026-09-21 | $197,48 | -1,01 % | $199,99 | $200,32 | $195,44 | 1,23M |
| 2026-09-18 | $199,49 | -0,93 % | $202,29 | $202,81 | $197,50 | 1,86M |
| 2026-09-17 | $201,37 | +2,97 % | $202,39 | $203,60 | $198,83 | 2,28M |
| 2026-09-16 | $195,57 | -0,68 % | $200,99 | $202,40 | $192,70 | 1,82M |
| 2026-09-15 | $196,90 | -0,33 % | $198,14 | $198,18 | $193,80 | 1,33M |
| 2026-09-14 | $197,55 | -1,40 % | $193,50 | $197,85 | $192,93 | 2,30M |
| 2026-09-11 | $200,36 | +1,87 % | $199,39 | $202,58 | $198,15 | 1,42M |
| 2026-09-10 | $196,68 | -2,91 % | $196,56 | $199,83 | $195,00 | 2,08M |
| 2026-09-09 | $202,57 | +0,36 % | $205,22 | $208,64 | $201,74 | 1,35M |
| 2026-09-08 | $201,84 | -1,41 % | $204,67 | $207,68 | $201,56 | 1,25M |
| 2026-09-04 | $204,73 | -1,16 % | $201,70 | $206,10 | $200,81 | 1,73M |
| 2026-09-03 | $207,13 | +5,32 % | $202,87 | $207,68 | $199,26 | 2,98M |
| 2026-09-02 | $196,66 | +1,65 % | $197,17 | $200,64 | $194,54 | 2,54M |
| 2026-09-01 | $193,46 | -4,75 % | $196,55 | $200,61 | $193,30 | 4,67M |
| 2026-08-31 | $203,11 | -1,52 % | $205,07 | $206,95 | $200,32 | 3,87M |
| 2026-08-28 | $206,25 | -4,27 % | $216,31 | $216,32 | $204,80 | 3,73M |
| 2026-08-27 | $215,44 | +0,65 % | $214,11 | $216,11 | $210,79 | 2,09M |
| 2026-08-26 | $214,04 | -4,49 % | $219,50 | $222,18 | $213,60 | 3,60M |
| 2026-08-25 | $224,11 | +2,85 % | $212,00 | $224,43 | $212,00 | 3,31M |
| 2026-08-24 | $217,89 | +0,85 % | $217,03 | $220,30 | $213,34 | 3,67M |
| 2026-08-21 | $216,06 | +1,90 % | $216,30 | $218,40 | $214,50 | 5,43M |
| 2026-08-20 | $212,04 | +2,08 % | $204,45 | $213,52 | $204,23 | 5,57M |
| 2026-08-19 | $207,72 | +11,12 % | $196,67 | $208,27 | $196,09 | 5,29M |
| 2026-08-18 | $186,94 | -0,97 % | $186,48 | $189,69 | $184,62 | 2,53M |
| 2026-08-17 | $188,78 | +1,24 % | $188,00 | $191,25 | $186,55 | 2,14M |
| 2026-08-14 | $186,46 | +3,38 % | $182,90 | $187,88 | $182,26 | 2,90M |
| 2026-08-13 | $180,36 | -2,60 % | $182,15 | $182,90 | $178,00 | 3,77M |
| 2026-08-12 | $185,18 | +1,89 % | $186,80 | $187,99 | $183,77 | 3,39M |
| 2026-08-11 | $181,75 | +0,70 % | $180,00 | $183,64 | $179,26 | 2,44M |
| 2026-08-10 | $180,48 | +0,93 % | $178,39 | $181,62 | $174,65 | 3,54M |
| 2026-08-07 | $178,82 | +6,49 % | $177,46 | $181,40 | $176,78 | 5,02M |
| 2026-08-06 | $167,92 | +1,49 % | $163,04 | $168,95 | $162,53 | 4,22M |
| 2026-08-05 | $165,45 | +9,85 % | $159,96 | $166,21 | $158,60 | 5,50M |
| 2026-08-04 | $150,61 | +2,16 % | $151,00 | $153,81 | $149,65 | 2,41M |
| 2026-08-03 | $147,42 | +1,48 % | $144,68 | $147,81 | $143,50 | 1,44M |
| 2026-07-31 | $145,27 | -3,64 % | $147,20 | $148,30 | $142,79 | 2,87M |
| 2026-07-30 | $150,75 | +4,38 % | $146,63 | $150,86 | $144,47 | 2,74M |
| 2026-07-29 | $144,43 | +0,50 % | $142,83 | $147,15 | $139,90 | 2,74M |
| 2026-07-28 | $143,71 | -1,54 % | $143,68 | $145,31 | $141,01 | 1,99M |
| 2026-07-27 | $145,96 | +0,57 % | $146,71 | $147,99 | $144,17 | 1,90M |
| 2026-07-24 | $145,13 | +0,43 % | $145,28 | $146,89 | $143,89 | 1,81M |
| 2026-07-23 | $144,51 | -1,73 % | $142,50 | $145,67 | $142,18 | 2,63M |
| 2026-07-22 | $147,05 | +3,83 % | $144,26 | $149,15 | $144,26 | 3,68M |
| 2026-07-21 | $141,62 | +3,87 % | $139,30 | $141,64 | $137,85 | 2,90M |
| 2026-07-20 | $136,34 | -0,46 % | $137,11 | $138,18 | $135,36 | 2,04M |
| 2026-07-17 | $136,97 | -0,23 % | $136,06 | $138,04 | $134,38 | 3,05M |
| 2026-07-16 | $137,29 | -3,47 % | $139,85 | $140,63 | $136,63 | 2,60M |
| 2026-07-15 | $142,23 | -1,51 % | $144,40 | $144,79 | $139,91 | 2,26M |
| 2026-07-14 | $144,41 | +0,63 % | $148,01 | $148,96 | $143,66 | 2,02M |
| 2026-07-13 | $143,51 | -2,29 % | $144,80 | $145,44 | $142,24 | 2,21M |
| 2026-07-10 | $146,87 | -1,45 % | $147,84 | $149,22 | $145,44 | 1,73M |
| 2026-07-09 | $149,03 | +2,86 % | $148,01 | $149,38 | $145,21 | 1,80M |
| 2026-07-08 | $144,89 | -3,62 % | $146,49 | $147,14 | $141,61 | 3,68M |
| 2026-07-07 | $150,33 | -2,98 % | $154,20 | $156,31 | $148,89 | 1,89M |
| 2026-07-06 | $154,94 | +0,70 % | $156,69 | $158,07 | $152,22 | 2,88M |
| 2026-07-02 | $153,86 | -0,64 % | $149,88 | $155,04 | $148,13 | 5,19M |
| 2026-07-01 | $154,85 | -0,18 % | $154,31 | $160,55 | $154,19 | 1,66M |
| 2026-06-30 | $155,13 | +0,89 % | $153,05 | $155,30 | $149,38 | 2,48M |
| 2026-06-29 | $153,76 | -2,21 % | $155,20 | $155,75 | $151,91 | 2,69M |
| 2026-06-26 | $157,23 | +0,67 % | $158,07 | $160,53 | $156,45 | 2,74M |
| 2026-06-25 | $156,18 | +1,77 % | $156,81 | $157,94 | $153,18 | 2,03M |
| 2026-06-24 | $153,46 | -4,18 % | $154,73 | $158,48 | $151,61 | 4,09M |
| 2026-06-23 | $160,16 | -4,01 % | $161,60 | $163,58 | $160,00 | 3,20M |
| 2026-06-22 | $166,85 | +0,11 % | $164,08 | $166,90 | $162,16 | 2,49M |
| 2026-06-18 | $166,66 | -3,66 % | $172,77 | $176,53 | $165,69 | 4,72M |
| 2026-06-17 | $172,99 | -1,61 % | $174,55 | $182,21 | $172,79 | 4,37M |
| 2026-06-16 | $175,82 | +2,34 % | $174,02 | $177,16 | $173,25 | 2,71M |
| 2026-06-15 | $171,80 | +5,63 % | $173,28 | $176,29 | $170,90 | 3,62M |
| 2026-06-12 | $162,64 | +3,09 % | $157,90 | $164,70 | $157,40 | 3,81M |
| 2026-06-11 | $157,76 | +3,46 % | $153,01 | $158,60 | $150,70 | 3,50M |
| 2026-06-10 | $152,48 | -4,66 % | $155,36 | $158,50 | $151,43 | 3,79M |
| 2026-06-09 | $159,93 | -1,34 % | $163,71 | $164,01 | $154,46 | 2,89M |
| 2026-06-08 | $162,11 | -0,95 % | $164,00 | $165,76 | $161,56 | 2,96M |
| 2026-06-05 | $163,66 | -7,41 % | $172,55 | $172,80 | $162,93 | 4,58M |
| 2026-06-04 | $176,75 | +2,97 % | $174,62 | $178,08 | $174,42 | 2,10M |