Deutsche Märkte geschlossen

Agnico Eagle Mines Limited (AEM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
48,58-0,47 (-0,96%)
Börsenschluss: 04:00PM EDT
48,59 +0,01 (+0,02%)
Nachbörse: 05:05PM EDT
Zeitraum:
25. Sept. 2022 - 25. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Sept. 202348,8748,9848,1848,5848,581.746.362
22. Sept. 202349,6249,9048,7949,0549,051.839.900
21. Sept. 202349,1549,5648,8549,0849,082.805.800
20. Sept. 202349,5550,8449,4550,2450,242.427.700
19. Sept. 202349,9149,9948,9349,3049,302.802.300
18. Sept. 202349,1349,8748,9449,7949,791.885.300
15. Sept. 202348,5149,2748,3849,0849,084.420.100
14. Sept. 202347,3148,4547,3148,0948,091.782.700
13. Sept. 202348,0148,1547,2647,3447,341.557.700
12. Sept. 202347,5948,2747,4147,9347,931.905.100
11. Sept. 202347,9948,2347,5748,0448,041.362.700
08. Sept. 202347,2247,9747,1147,3747,371.461.400
07. Sept. 202346,9247,4546,7947,1547,151.952.200
06. Sept. 202347,1147,5246,6447,0547,052.542.900
05. Sept. 202347,6048,3146,8447,2747,273.188.700
01. Sept. 202349,1449,2048,1148,1348,131.305.600
31. Aug. 202348,7249,0847,9848,5148,512.029.600
30. Aug. 202349,5049,8548,9849,1449,141.780.700
29. Aug. 202348,1049,1948,0949,0649,062.042.700
28. Aug. 202347,6548,5347,5048,3748,371.663.600
25. Aug. 202347,8448,3246,7847,3147,311.999.700
24. Aug. 202347,4948,1647,1947,8447,841.789.700
23. Aug. 202347,1948,3547,0847,9047,901.990.800
22. Aug. 202346,8946,9146,4346,8146,811.608.600
21. Aug. 202346,4846,7045,8446,5846,581.445.200
18. Aug. 202346,3046,4245,8146,2246,221.789.100
17. Aug. 202346,1246,4945,8946,4746,472.499.600
16. Aug. 202346,6046,9245,7945,9345,932.531.800
15. Aug. 202347,9248,0546,7546,8846,882.593.400
14. Aug. 202348,4348,6748,0148,1248,121.658.300
11. Aug. 202348,1849,1248,1349,0549,051.192.800
10. Aug. 202348,9549,2048,1948,4148,411.558.000
09. Aug. 202348,4948,6547,9548,4348,431.310.300
08. Aug. 202347,8548,3347,6048,2048,202.073.000
07. Aug. 202348,5648,6848,0648,4748,471.202.000
04. Aug. 202348,8149,4748,4648,5648,562.306.000
03. Aug. 202348,6548,9847,9548,3548,352.652.300
02. Aug. 202350,5550,5748,5548,6248,623.413.800
01. Aug. 202351,4751,7450,5950,6150,612.070.000
31. Juli 202351,7952,6651,6252,4152,411.829.500
28. Juli 202351,0051,6050,7451,3251,321.832.400
27. Juli 202352,7052,7050,5150,5950,592.944.000
26. Juli 202352,1752,3951,6752,2152,212.100.500
25. Juli 202352,0052,6251,6552,3152,311.841.400
24. Juli 202352,0052,2751,5051,7951,791.553.400
21. Juli 202351,6452,1651,3952,0952,091.807.000
20. Juli 202353,4253,5051,9151,9251,922.422.300
19. Juli 202353,7754,2253,3853,5753,571.641.600
18. Juli 202353,1054,3152,8653,8453,842.121.300
17. Juli 202352,1552,9851,9752,6352,631.142.000
14. Juli 202352,8753,1852,2752,6052,601.754.500
13. Juli 202352,9553,3052,8352,9652,962.104.700
12. Juli 202350,6052,9850,6052,6852,683.137.800
11. Juli 202349,6950,2049,4249,9349,931.705.700
10. Juli 202348,3049,6048,1549,4649,462.218.100
07. Juli 202348,5349,2248,3548,3948,392.509.100
06. Juli 202348,9849,0748,0248,2148,212.325.900
05. Juli 202350,3150,5049,2949,3149,312.318.100
03. Juli 202349,9850,6249,7250,5250,521.202.700
30. Juni 202349,3949,9949,1649,9849,982.127.100
29. Juni 202348,0049,2547,8449,2349,232.100.400
28. Juni 202348,5548,6848,1748,4848,481.752.500
27. Juni 202349,3249,5248,2049,0149,011.759.200
26. Juni 202349,3949,6248,5649,1949,192.166.600
23. Juni 202349,5549,7348,8049,1149,111.734.200
22. Juni 202348,5049,1248,3049,0949,092.358.100
21. Juni 202348,6049,3647,8649,1649,161.991.900
20. Juni 202350,2050,3648,7348,7348,733.109.900
16. Juni 202350,7651,4150,2351,0051,003.136.700
15. Juni 202349,9950,6149,6150,4250,422.402.100
14. Juni 202350,8250,9849,6550,1450,141.965.400
13. Juni 202351,3651,5649,9050,0650,062.247.100
12. Juni 202350,7751,0150,2750,8850,881.827.200
09. Juni 202351,2851,5250,7450,9750,971.884.700
08. Juni 202351,4552,0851,2151,5551,552.662.600
07. Juni 202352,3452,7050,6450,7550,753.020.300
06. Juni 202351,9552,1451,4652,0252,021.833.800
05. Juni 202351,6052,3551,6052,0952,091.627.100
02. Juni 202352,3952,9451,4651,9551,952.483.000
01. Juni 202350,9252,6750,8652,3552,353.179.500
31. Mai 202349,9051,4949,8850,7850,786.278.700
30. Mai 202351,1451,3149,8050,2650,266.524.100
26. Mai 202351,8652,0950,9151,0151,012.030.600
25. Mai 202351,6951,8250,8951,1151,112.204.900
24. Mai 202353,5653,7251,9852,0252,022.451.000
23. Mai 202353,1053,8852,9353,4253,421.940.000
22. Mai 202353,9054,1853,4653,4753,471.360.200
19. Mai 202353,7954,6453,0954,0354,032.544.200
18. Mai 202354,1254,2253,1253,7453,742.886.000
17. Mai 202355,8755,9554,7355,1155,112.691.500
16. Mai 202357,1757,5955,6155,8755,872.164.900
15. Mai 202357,0857,6756,9357,3357,331.627.000
12. Mai 202356,5857,0656,1756,7556,752.098.900
11. Mai 202358,3858,9656,7056,7856,783.032.300
10. Mai 202360,1360,1958,7559,2559,251.876.700
09. Mai 202359,2660,0959,0959,9559,951.795.300
08. Mai 202360,0560,2059,1359,3759,371.745.000
05. Mai 202359,0260,6558,6859,8159,813.023.800
04. Mai 202358,5361,1558,5360,4060,405.894.300
03. Mai 202358,2458,5857,5458,0658,062.632.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...