34,630€
1,91%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid:
Ask:
Aktienkurse zur Alamos Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 33,51 | 34,12 | 33,18 | 33,31 | -0,21% | 1.669,00 |
| 04.05.2026 | 33,68 | 33,72 | 32,98 | 33,38 | -2,11% | 2.490,00 |
| 30.04.2026 | 34,88 | 36,49 | 33,64 | 34,10 | -2,12% | 3.534,00 |
| 29.04.2026 | 35,79 | 35,80 | 34,45 | 34,84 | -2,27% | 1.708,00 |
| 28.04.2026 | 37,09 | 37,16 | 35,29 | 35,65 | -4,01% | 1.824,00 |
| 27.04.2026 | 38,50 | 38,53 | 37,09 | 37,14 | -3,48% | 484,00 |
| 24.04.2026 | 37,71 | 38,79 | 37,10 | 38,48 | 2,42% | 987,00 |
| 23.04.2026 | 38,32 | 38,59 | 36,60 | 37,57 | -2,47% | 1.501,00 |
| 22.04.2026 | 39,61 | 39,61 | 38,31 | 38,52 | 0,52% | 4.280,00 |
| 21.04.2026 | 41,69 | 41,91 | 37,93 | 38,32 | -7,82% | 2.973,00 |
| 20.04.2026 | 41,58 | 41,92 | 40,92 | 41,57 | -0,98% | 1.019,00 |
| 17.04.2026 | 41,13 | 42,64 | 41,10 | 41,98 | 2,19% | 703,00 |
| 16.04.2026 | 40,62 | 41,34 | 40,62 | 41,08 | 1,41% | 1.242,00 |
| 15.04.2026 | 41,39 | 41,51 | 40,35 | 40,51 | -2,06% | 1.607,00 |
| 14.04.2026 | 40,99 | 42,28 | 40,96 | 41,36 | 0,76% | 1.054,00 |
| 13.04.2026 | 40,85 | 41,56 | 40,63 | 41,05 | -0,97% | 2.215,00 |
| 10.04.2026 | 40,29 | 41,47 | 40,09 | 41,45 | 3,03% | 126,00 |
| 09.04.2026 | 40,71 | 41,55 | 39,90 | 40,23 | -1,30% | 274,00 |
| 08.04.2026 | 41,55 | 42,41 | 40,24 | 40,76 | 1,08% | 6.178,00 |
| 07.04.2026 | 39,88 | 40,53 | 38,99 | 40,33 | 1,12% | 5.315,00 |
| 02.04.2026 | 38,52 | 39,99 | 37,04 | 39,88 | 0,57% | 3.859,00 |
| 01.04.2026 | 38,60 | 40,25 | 38,60 | 39,66 | 3,16% | 8.616,00 |
| 31.03.2026 | 36,88 | 38,65 | 36,71 | 38,44 | 5,66% | 1.835,00 |
| 30.03.2026 | 37,10 | 37,94 | 36,07 | 36,38 | -1,33% | 4.412,00 |
| 27.03.2026 | 35,54 | 37,15 | 34,77 | 36,87 | 4,98% | 4.291,00 |
| 26.03.2026 | 35,89 | 36,91 | 34,19 | 35,12 | -3,01% | 2.983,00 |
| 25.03.2026 | 36,08 | 37,27 | 35,75 | 36,21 | 1,06% | 1.665,00 |
| 24.03.2026 | 34,64 | 36,02 | 33,64 | 35,83 | 3,11% | 1.704,00 |
| 23.03.2026 | 30,71 | 35,48 | 30,35 | 34,75 | 4,83% | 8.383,00 |
| 20.03.2026 | 34,23 | 35,00 | 32,68 | 33,15 | -2,96% | 10.220,00 |
| 19.03.2026 | 35,78 | 36,32 | 32,63 | 34,16 | -6,28% | 6.426,00 |
| 18.03.2026 | 39,85 | 39,94 | 36,29 | 36,45 | -8,07% | 12.436,00 |
| 17.03.2026 | 40,12 | 40,84 | 39,30 | 39,65 | -1,05% | 949,00 |
| 16.03.2026 | 40,43 | 40,80 | 38,87 | 40,07 | 0,05% | 5.049,00 |
| 13.03.2026 | 42,18 | 42,50 | 39,93 | 40,05 | -5,23% | 11.899,00 |
| 12.03.2026 | 42,37 | 43,04 | 42,00 | 42,26 | -0,70% | 993,00 |
| 11.03.2026 | 43,56 | 43,68 | 41,89 | 42,56 | -1,98% | 4.935,00 |
| 10.03.2026 | 44,23 | 45,16 | 43,20 | 43,42 | -1,23% | 5.806,00 |
| 09.03.2026 | 41,32 | 44,12 | 40,36 | 43,96 | 2,47% | 14.051,00 |
| 06.03.2026 | 42,60 | 43,10 | 41,06 | 42,90 | 1,08% | 3.580,00 |
| 05.03.2026 | 44,68 | 45,29 | 41,51 | 42,44 | -5,12% | 6.939,00 |
| 04.03.2026 | 45,00 | 46,36 | 44,11 | 44,73 | -0,31% | 4.825,00 |
| 03.03.2026 | 46,78 | 46,82 | 43,04 | 44,87 | -5,16% | 5.623,00 |
| 02.03.2026 | 47,22 | 48,09 | 45,41 | 47,31 | 3,39% | 5.644,00 |
| 27.02.2026 | 44,26 | 45,99 | 44,00 | 45,76 | 3,30% | 2.533,00 |
| 26.02.2026 | 42,23 | 44,47 | 41,92 | 44,30 | 4,28% | 5.571,00 |
| 25.02.2026 | 43,17 | 43,59 | 42,24 | 42,48 | -1,09% | 1.526,00 |
| 24.02.2026 | 42,53 | 43,18 | 40,79 | 42,95 | 1,70% | 11.641,00 |
| 23.02.2026 | 40,74 | 42,23 | 40,61 | 42,23 | 3,91% | 3.457,00 |
| 20.02.2026 | 39,16 | 40,78 | 38,20 | 40,64 | 4,47% | 4.634,00 |
| 19.02.2026 | 37,52 | 39,26 | 36,44 | 38,90 | 4,65% | 3.742,00 |
| 18.02.2026 | 36,68 | 37,60 | 36,65 | 37,17 | 1,75% | 1.379,00 |
| 17.02.2026 | 37,60 | 37,81 | 35,16 | 36,53 | -4,41% | 5.008,00 |
| 16.02.2026 | 38,26 | 38,42 | 37,83 | 38,22 | 0,07% | 4.373,00 |
| 13.02.2026 | 36,02 | 38,24 | 35,58 | 38,19 | 7,09% | 3.393,00 |
| 12.02.2026 | 39,10 | 39,22 | 35,40 | 35,66 | -8,35% | 8.392,00 |
| 11.02.2026 | 38,31 | 39,25 | 37,63 | 38,91 | 2,21% | 6.701,00 |
| 10.02.2026 | 36,66 | 38,26 | 36,28 | 38,07 | 3,34% | 6.608,00 |
| 09.02.2026 | 34,02 | 36,93 | 33,87 | 36,84 | 8,45% | 3.624,00 |
| 06.02.2026 | 31,83 | 34,02 | 31,82 | 33,97 | 6,82% | 4.537,00 |
| 05.02.2026 | 34,21 | 34,42 | 31,78 | 31,80 | -7,72% | 6.118,00 |
| 04.02.2026 | 33,06 | 34,73 | 32,54 | 34,46 | 6,42% | 5.707,00 |
| 03.02.2026 | 32,09 | 33,22 | 31,53 | 32,38 | 3,65% | 8.727,00 |
| 02.02.2026 | 27,91 | 32,15 | 27,90 | 31,24 | -0,84% | 7.994,00 |
| 30.01.2026 | 33,97 | 34,40 | 30,51 | 31,51 | -10,94% | 5.760,00 |
| 29.01.2026 | 38,01 | 38,91 | 34,48 | 35,38 | -5,06% | 7.527,00 |
| 28.01.2026 | 36,79 | 37,62 | 36,29 | 37,26 | 2,79% | 3.586,00 |
| 27.01.2026 | 36,07 | 36,41 | 34,65 | 36,25 | 1,09% | 5.188,00 |
| 26.01.2026 | 37,41 | 38,14 | 35,85 | 35,86 | -2,10% | 13.121,00 |
| 23.01.2026 | 36,00 | 37,41 | 35,79 | 36,63 | 2,20% | 1.909,00 |
| 22.01.2026 | 34,45 | 36,34 | 34,25 | 35,84 | 4,16% | 1.239,00 |
| 21.01.2026 | 35,80 | 36,18 | 34,30 | 34,41 | -1,26% | 5.159,00 |
| 20.01.2026 | 34,13 | 35,07 | 32,88 | 34,85 | 3,14% | 7.256,00 |
| 19.01.2026 | 34,20 | 34,92 | 33,66 | 33,79 | 0,69% | 6.028,00 |
| 16.01.2026 | 34,86 | 34,86 | 33,50 | 33,56 | -3,29% | 5.334,00 |
| 15.01.2026 | 36,37 | 36,91 | 33,19 | 34,70 | -5,86% | 8.967,00 |
| 14.01.2026 | 37,31 | 37,45 | 36,22 | 36,86 | 0,35% | 8.096,00 |
| 13.01.2026 | 36,45 | 37,60 | 36,34 | 36,73 | 0,82% | 1.261,00 |
| 12.01.2026 | 36,60 | 37,24 | 36,35 | 36,43 | 1,45% | 2.127,00 |
| 09.01.2026 | 35,74 | 36,85 | 35,61 | 35,91 | 0,39% | 1.197,00 |
| 08.01.2026 | 35,11 | 35,82 | 34,51 | 35,77 | 1,36% | 2.401,00 |
| 07.01.2026 | 34,50 | 35,29 | 33,59 | 35,29 | 1,55% | 1.657,00 |
| 06.01.2026 | 33,64 | 34,91 | 33,62 | 34,75 | 3,76% | 4.994,00 |
| 05.01.2026 | 33,47 | 34,70 | 33,02 | 33,49 | 2,13% | 4.469,00 |
| 02.01.2026 | 33,05 | 33,82 | 31,69 | 32,79 | -3,00% | 7.300,00 |
| 30.12.2025 | 33,06 | 34,04 | 33,03 | 33,81 | 2,28% | 761,00 |
| 29.12.2025 | 34,60 | 34,61 | 32,57 | 33,05 | -4,15% | 7.901,00 |
| 23.12.2025 | 34,47 | 34,89 | 33,97 | 34,48 | 0,12% | 3.570,00 |
| 22.12.2025 | 33,01 | 34,72 | 33,01 | 34,44 | 4,71% | 3.915,00 |
| 19.12.2025 | 32,19 | 33,02 | 32,19 | 32,89 | 2,37% | 1.209,00 |
| 18.12.2025 | 32,09 | 32,63 | 31,75 | 32,13 | 0,03% | 2.362,00 |
| 17.12.2025 | 31,92 | 32,40 | 31,38 | 32,12 | 1,17% | 410,00 |
| 16.12.2025 | 31,49 | 32,36 | 31,24 | 31,75 | -0,59% | 2.140,00 |
| 15.12.2025 | 32,95 | 33,61 | 31,51 | 31,94 | -2,65% | 2.275,00 |
| 12.12.2025 | 32,73 | 33,64 | 32,36 | 32,81 | -0,15% | 6.016,00 |
| 11.12.2025 | 31,54 | 33,14 | 31,48 | 32,86 | 3,27% | 7.296,00 |
| 10.12.2025 | 31,45 | 32,01 | 30,77 | 31,82 | 1,18% | 2.038,00 |
| 09.12.2025 | 30,49 | 31,55 | 30,42 | 31,45 | 3,05% | 1.045,00 |
| 08.12.2025 | 31,02 | 31,25 | 30,46 | 30,52 | -1,55% | 2.151,00 |
| 05.12.2025 | 31,07 | 31,87 | 30,75 | 31,00 | -0,03% | 1.383,00 |