28,550€
-0,21%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid:
Ask:
Aktienkurse zur Alamos Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 28,97 | 28,99 | 28,26 | 28,55 | -0,21% | 4.810,00 |
| 16.10.2026 | 28,56 | 29,03 | 28,22 | 28,61 | 0,46% | 1.644,00 |
| 15.10.2026 | 28,42 | 28,56 | 28,39 | 28,48 | 3,64% | 290,00 |
| 14.10.2026 | 28,50 | 28,63 | 27,07 | 27,48 | -3,58% | 2.236,00 |
| 13.10.2026 | 29,08 | 29,27 | 28,17 | 28,50 | -2,13% | 1.368,00 |
| 12.10.2026 | 29,50 | 29,52 | 28,85 | 29,12 | -0,99% | 2.070,00 |
| 09.10.2026 | 29,41 | 29,62 | 29,12 | 29,41 | 2,19% | 825,00 |
| 08.10.2026 | 28,12 | 28,81 | 27,95 | 28,78 | 2,17% | 1.906,00 |
| 07.10.2026 | 29,12 | 29,12 | 27,89 | 28,17 | -3,33% | 2.702,00 |
| 06.10.2026 | 28,85 | 29,30 | 28,56 | 29,14 | 1,25% | 4.074,00 |
| 05.10.2026 | 28,97 | 29,05 | 28,34 | 28,78 | -0,24% | 3.799,00 |
| 02.10.2026 | 28,40 | 28,93 | 28,24 | 28,85 | 1,73% | 1.867,00 |
| 01.10.2026 | 28,86 | 29,05 | 28,29 | 28,36 | -1,01% | 3.816,00 |
| 30.09.2026 | 29,19 | 29,43 | 28,56 | 28,65 | -1,82% | 909,00 |
| 29.09.2026 | 28,78 | 29,35 | 28,76 | 29,18 | 1,35% | 3.327,00 |
| 28.09.2026 | 29,35 | 29,45 | 28,28 | 28,79 | -4,98% | 4.795,00 |
| 25.09.2026 | 30,01 | 30,34 | 29,67 | 30,30 | 1,17% | 181,00 |
| 24.09.2026 | 30,24 | 30,27 | 29,45 | 29,95 | -1,09% | 1.829,00 |
| 23.09.2026 | 31,77 | 31,81 | 30,14 | 30,28 | -4,42% | 1.561,00 |
| 22.09.2026 | 30,70 | 31,86 | 30,02 | 31,68 | 3,36% | 1.643,00 |
| 21.09.2026 | 31,30 | 31,53 | 30,32 | 30,65 | -1,73% | 1.234,00 |
| 18.09.2026 | 31,29 | 31,69 | 30,78 | 31,19 | 0,13% | 6.702,00 |
| 17.09.2026 | 30,29 | 31,52 | 30,28 | 31,15 | 3,63% | 3.671,00 |
| 16.09.2026 | 30,71 | 31,33 | 29,64 | 30,06 | -1,54% | 1.374,00 |
| 15.09.2026 | 30,82 | 31,10 | 30,05 | 30,53 | -1,29% | 2.228,00 |
| 14.09.2026 | 30,84 | 31,05 | 29,84 | 30,93 | -0,19% | 10.429,00 |
| 11.09.2026 | 30,87 | 31,90 | 30,72 | 30,99 | 0,88% | 3.176,00 |
| 10.09.2026 | 31,82 | 32,10 | 30,44 | 30,72 | -3,34% | 4.644,00 |
| 09.09.2026 | 31,39 | 32,45 | 31,17 | 31,78 | 1,31% | 311,00 |
| 08.09.2026 | 31,69 | 31,87 | 31,34 | 31,37 | -1,10% | 680,00 |
| 07.09.2026 | 31,69 | 31,81 | 31,53 | 31,72 | -0,25% | 1.107,00 |
| 04.09.2026 | 32,47 | 32,49 | 31,34 | 31,80 | -1,88% | 2.303,00 |
| 03.09.2026 | 31,17 | 32,56 | 31,11 | 32,41 | 4,08% | 17.583,00 |
| 02.09.2026 | 30,09 | 31,59 | 30,08 | 31,14 | 3,32% | 1.987,00 |
| 01.09.2026 | 31,58 | 31,63 | 30,06 | 30,14 | -4,50% | 5.288,00 |
| 31.08.2026 | 31,63 | 32,18 | 30,74 | 31,56 | -0,60% | 2.810,00 |
| 28.08.2026 | 32,50 | 32,85 | 31,34 | 31,75 | -2,22% | 4.528,00 |
| 27.08.2026 | 32,34 | 32,79 | 32,02 | 32,47 | 0,37% | 4.015,00 |
| 26.08.2026 | 33,43 | 33,43 | 32,21 | 32,35 | -3,26% | 4.412,00 |
| 25.08.2026 | 32,96 | 33,50 | 32,11 | 33,44 | 1,67% | 5.381,00 |
| 24.08.2026 | 32,61 | 33,25 | 32,10 | 32,89 | 1,48% | 8.731,00 |
| 21.08.2026 | 31,39 | 32,74 | 31,31 | 32,41 | 3,09% | 3.523,00 |
| 20.08.2026 | 30,56 | 31,48 | 30,52 | 31,44 | 2,64% | 1.654,00 |
| 19.08.2026 | 28,31 | 31,16 | 28,30 | 30,63 | -8,05% | 6.235,00 |
| 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 |