Deutsche Märkte schließen in 4 Stunden 58 Minuten

Agnico Eagle Mines Limited (AEM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
45,48+0,03 (+0,07%)
Börsenschluss: 04:00PM EDT
45,70 +0,22 (+0,48%)
Nachbörse: 07:40PM EDT
Zeitraum:
17. Aug. 2021 - 17. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
16. Aug. 202245,4045,5544,5045,4845,482.285.600
15. Aug. 202245,2045,6044,7845,4545,451.870.200
12. Aug. 202245,3246,2845,1646,2646,261.904.600
11. Aug. 202246,1646,1644,8044,9044,902.031.900
10. Aug. 202245,2146,9844,8445,9145,913.615.800
09. Aug. 202245,4545,6944,4644,9344,931.830.500
08. Aug. 202244,4245,4444,1945,0045,003.511.100
05. Aug. 202242,6943,5242,0243,4643,462.748.400
04. Aug. 202243,0044,6042,8043,7643,764.050.100
03. Aug. 202242,5042,6341,3742,6142,613.506.400
02. Aug. 202243,6244,6042,1942,2242,223.569.500
01. Aug. 202243,0643,7442,4742,9442,942.646.300
29. Juli 202242,4143,4541,4742,9942,994.143.900
28. Juli 202243,2743,2741,4242,0142,017.419.500
27. Juli 202239,3140,0238,8239,5139,518.162.400
26. Juli 202238,7039,5138,4939,4839,487.282.800
25. Juli 202240,1540,1838,0238,4438,448.062.900
22. Juli 202241,9742,1139,9040,2840,286.399.200
21. Juli 202241,0241,8840,9141,3841,386.557.600
20. Juli 202243,0343,4441,0241,0441,043.589.200
19. Juli 202242,8843,4242,5142,9842,983.320.300
18. Juli 202243,3043,8542,7042,7142,712.085.200
15. Juli 202243,3943,4842,0942,6142,612.778.200
14. Juli 202242,9243,4141,7142,9942,993.166.900
13. Juli 202243,4145,9343,3944,7444,742.886.900
12. Juli 202244,7345,0443,6943,8943,892.500.700
11. Juli 202244,6745,9144,5544,8944,892.045.800
08. Juli 202245,3746,0044,5945,1745,172.270.600
07. Juli 202245,6746,3644,9445,2745,271.921.600
06. Juli 202245,6546,2843,7545,2345,233.336.600
05. Juli 202246,5147,0644,3945,5445,543.651.500
01. Juli 202245,1447,6344,8847,4147,412.368.900
30. Juni 202247,4647,8045,6445,7645,762.802.900
29. Juni 202249,2049,5247,2847,7647,761.973.600
28. Juni 202250,3350,4248,5048,5648,561.656.300
27. Juni 202249,4750,3849,0350,0750,072.373.900
24. Juni 202248,1249,3047,3049,2249,221.974.500
23. Juni 202250,4151,1347,7248,2048,202.789.000
22. Juni 202251,5752,3050,4650,4850,482.109.300
21. Juni 202250,5652,0450,5151,4551,452.196.600
17. Juni 202250,8651,1549,7950,7450,744.310.800
16. Juni 202248,5551,4948,0051,4651,464.962.500
15. Juni 202249,6050,1847,8849,2249,223.173.400
14. Juni 202250,4950,4947,9348,5648,562.795.900
13. Juni 202252,1452,9550,5050,5450,543.532.700
10. Juni 202250,7554,3450,2454,0154,012.484.100
09. Juni 202252,6952,9051,2851,3351,331.417.000
08. Juni 202253,1053,6852,6553,0853,081.237.600
07. Juni 202253,1054,0052,8953,4853,481.776.200
06. Juni 202254,6254,9152,9653,4053,401.202.100
03. Juni 202254,7355,5153,9954,1854,181.485.200
02. Juni 202254,2555,6654,0155,4455,442.063.400
01. Juni 202253,4953,9852,4653,1753,173.028.700
31. Mai 202254,3855,1252,5352,9352,933.934.000
31. Mai 20220.4 Dividende
27. Mai 202254,2854,3853,3554,0653,663.946.700
26. Mai 202254,6155,1753,4853,6353,232.146.600
25. Mai 202254,1555,0954,0154,8154,401.939.300
24. Mai 202254,0555,4853,5555,0454,632.241.000
23. Mai 202255,0055,1052,9253,7653,361.723.800
20. Mai 202254,2554,2952,7253,8653,462.256.800
19. Mai 202252,1054,8552,0354,0753,674.462.600
18. Mai 202252,0052,2050,8650,9050,521.702.200
17. Mai 202252,3452,5651,6052,1051,711.629.600
16. Mai 202250,5651,9150,2651,6551,272.172.000
13. Mai 202250,1251,3349,7650,6450,272.543.700
12. Mai 202252,1452,6949,5750,6150,243.555.700
11. Mai 202254,5555,3452,8753,0352,643.275.200
10. Mai 202254,7155,4852,7353,4753,074.659.400
09. Mai 202255,9556,4253,9454,0553,653.734.600
06. Mai 202257,6058,1356,7657,3856,961.812.500
05. Mai 202259,9860,2557,4658,0957,662.260.400
04. Mai 202257,6759,8057,3759,6159,172.887.300
03. Mai 202257,6758,6257,0257,8557,422.114.200
02. Mai 202256,3857,6355,4057,5257,092.804.300
29. Apr. 202257,8760,7957,3658,2357,804.582.800
28. Apr. 202255,2756,0254,8055,8555,442.575.800
27. Apr. 202256,0156,4055,0555,1654,752.360.800
26. Apr. 202257,8557,9855,8356,0155,602.651.900
25. Apr. 202257,4658,9456,2857,4757,044.023.200
22. Apr. 202260,3161,0459,1459,6059,163.133.000
21. Apr. 202264,6364,6361,2761,7661,303.202.000
20. Apr. 202264,0165,0763,6964,8964,411.820.300
19. Apr. 202265,1666,0963,6064,1763,702.428.700
18. Apr. 202266,3167,1465,7465,7565,262.743.300
14. Apr. 202265,2866,0564,7265,8065,312.159.800
13. Apr. 202265,5066,2164,9065,6865,192.866.600
12. Apr. 202264,6866,2964,2664,9464,463.764.000
11. Apr. 202265,7466,1763,4663,8263,352.919.600
08. Apr. 202263,4965,2063,3165,1364,653.005.000
07. Apr. 202262,9163,5262,6062,9862,512.062.000
06. Apr. 202262,9163,8061,8062,7762,312.508.000
05. Apr. 202263,7865,2262,5862,7562,294.035.200
04. Apr. 202263,7564,2762,6063,4062,933.195.000
01. Apr. 202260,7363,4060,7363,2862,812.590.100
31. März 202261,7362,4961,2061,2460,792.395.600
30. März 202261,0061,9361,0061,7461,281.889.900
29. März 202258,9360,7258,3060,6560,203.366.600
28. März 202261,0161,0159,8960,3959,942.790.400
25. März 202261,9362,0760,9762,0561,592.272.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...