35,870€
0,36%
Echtzeit-Aktienkurs Alamos Gold
Bid:
Ask:
Aktienkurse zur Alamos Gold Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 35,69 | 36,86 | 35,44 | 35,95 | 0,63% | 11.084,00 |
| 08.01.2026 | 35,06 | 35,82 | 34,50 | 35,73 | 1,39% | 1.050,00 |
| 07.01.2026 | 34,27 | 35,24 | 33,63 | 35,24 | 1,44% | - |
| 06.01.2026 | 33,73 | 34,91 | 33,66 | 34,74 | 3,41% | 2.175,00 |
| 05.01.2026 | 33,75 | 34,68 | 33,13 | 33,59 | 3,42% | 7.317,00 |
| 02.01.2026 | 33,01 | 33,77 | 31,70 | 32,48 | -2,87% | 21.500,00 |
| 30.12.2025 | 33,37 | 34,60 | 33,08 | 33,44 | 1,89% | 100,00 |
| 29.12.2025 | 34,77 | 34,77 | 32,58 | 32,82 | -4,99% | 1.009,00 |
| 23.12.2025 | 34,73 | 34,88 | 33,99 | 34,55 | -0,62% | 575,00 |
| 22.12.2025 | 33,34 | 34,76 | 33,25 | 34,76 | 5,78% | 1.400,00 |
| 19.12.2025 | 32,12 | 33,01 | 31,98 | 32,86 | 1,94% | 20,00 |
| 18.12.2025 | 31,99 | 32,63 | 31,70 | 32,24 | 1,98% | - |
| 17.12.2025 | 31,91 | 32,67 | 31,42 | 31,61 | -1,03% | - |
| 16.12.2025 | 31,25 | 32,35 | 31,25 | 31,94 | -4,69% | 700,00 |
| 15.12.2025 | 33,01 | 33,60 | 31,52 | 33,51 | 1,35% | 288,00 |
| 12.12.2025 | 32,77 | 33,08 | 32,77 | 33,07 | 0,15% | - |
| 11.12.2025 | 31,83 | 33,11 | 31,38 | 33,02 | 5,34% | 788,00 |
| 10.12.2025 | 31,29 | 32,00 | 30,79 | 31,34 | 0,13% | 60,00 |
| 09.12.2025 | 30,40 | 31,55 | 30,37 | 31,30 | 1,94% | 350,00 |
| 08.12.2025 | 31,08 | 31,65 | 30,55 | 30,71 | -0,21% | - |
| 05.12.2025 | 31,09 | 31,88 | 30,77 | 30,77 | -0,89% | 100,00 |
| 04.12.2025 | 30,57 | 31,16 | 30,14 | 31,05 | 1,49% | - |
| 03.12.2025 | 31,05 | 31,63 | 30,49 | 30,59 | -0,94% | 358,00 |
| 02.12.2025 | 31,73 | 31,97 | 30,38 | 30,88 | -2,62% | - |
| 01.12.2025 | 32,76 | 32,90 | 31,71 | 31,71 | -2,57% | 38,00 |
| 28.11.2025 | 32,12 | 32,63 | 31,82 | 32,55 | 2,20% | 1.432,00 |
| 27.11.2025 | 31,53 | 31,86 | 31,45 | 31,85 | 1,97% | - |
| 26.11.2025 | 30,06 | 31,81 | 29,63 | 31,23 | 4,13% | 60,00 |
| 25.11.2025 | 30,05 | 30,18 | 29,15 | 29,99 | 1,51% | 200,00 |
| 24.11.2025 | 28,23 | 29,58 | 28,08 | 29,55 | 4,00% | - |
| 21.11.2025 | 27,95 | 28,84 | 27,42 | 28,41 | 1,14% | - |
| 20.11.2025 | 29,36 | 29,97 | 27,98 | 28,09 | -6,77% | 220,00 |
| 19.11.2025 | 29,31 | 30,33 | 29,06 | 30,13 | 3,10% | 234,00 |
| 18.11.2025 | 28,28 | 29,25 | 28,01 | 29,23 | 1,67% | 774,00 |
| 17.11.2025 | 28,54 | 29,09 | 28,52 | 28,75 | 0,51% | - |
| 14.11.2025 | 28,90 | 29,05 | 27,14 | 28,60 | 0,81% | 20,00 |
| 13.11.2025 | 29,40 | 29,78 | 28,27 | 28,37 | -2,41% | 2.100,00 |
| 12.11.2025 | 28,20 | 29,48 | 28,09 | 29,07 | 3,45% | 1.000,00 |
| 11.11.2025 | 28,43 | 28,64 | 27,70 | 28,10 | 0,18% | 400,00 |
| 10.11.2025 | 27,26 | 28,27 | 27,25 | 28,05 | 6,65% | 998,00 |
| 07.11.2025 | 26,63 | 26,80 | 26,21 | 26,30 | -0,45% | 150,00 |
| 06.11.2025 | 27,00 | 27,41 | 26,19 | 26,42 | -2,33% | 20,00 |
| 05.11.2025 | 26,39 | 27,08 | 26,25 | 27,05 | -0,15% | - |
| 04.11.2025 | 26,90 | 27,09 | 26,15 | 27,09 | 0,59% | 700,00 |
| 03.11.2025 | 27,04 | 27,31 | 26,52 | 26,93 | 1,09% | - |
| 31.10.2025 | 26,80 | 27,19 | 26,33 | 26,64 | -0,19% | 382,00 |
| 30.10.2025 | 26,80 | 27,43 | 25,30 | 26,69 | -4,37% | 670,00 |
| 29.10.2025 | 27,32 | 28,12 | 27,32 | 27,91 | 2,40% | - |
| 28.10.2025 | 25,88 | 27,37 | 25,12 | 27,26 | 4,07% | - |
| 27.10.2025 | 26,83 | 26,94 | 25,35 | 26,19 | -3,46% | 50,00 |
| 24.10.2025 | 27,51 | 27,53 | 26,38 | 27,13 | -1,60% | 300,00 |
| 23.10.2025 | 27,52 | 28,13 | 27,29 | 27,57 | 1,77% | 1.700,00 |
| 22.10.2025 | 27,50 | 28,02 | 26,04 | 27,09 | -3,49% | 1.183,00 |
| 21.10.2025 | 29,79 | 29,98 | 27,01 | 28,07 | -7,18% | 260,00 |
| 20.10.2025 | 29,90 | 30,54 | 29,24 | 30,24 | -4,85% | - |
| 17.10.2025 | 31,82 | 32,10 | 29,20 | 31,78 | 0,25% | 60,00 |
| 16.10.2025 | 30,87 | 32,09 | 30,87 | 31,70 | 2,81% | 754,00 |
| 15.10.2025 | 29,72 | 30,93 | 29,33 | 30,84 | 4,93% | - |
| 14.10.2025 | 30,15 | 30,35 | 29,20 | 29,39 | -1,69% | - |
| 13.10.2025 | 28,75 | 30,22 | 28,75 | 29,89 | 5,92% | - |
| 10.10.2025 | 28,47 | 28,68 | 28,11 | 28,22 | -1,33% | 1.540,00 |
| 09.10.2025 | 29,19 | 29,76 | 28,05 | 28,60 | -2,62% | 499,00 |
| 08.10.2025 | 29,36 | 29,81 | 28,83 | 29,37 | -1,77% | 2,00 |
| 07.10.2025 | 30,00 | 30,10 | 28,42 | 29,90 | -0,40% | 23,00 |
| 06.10.2025 | 29,67 | 30,26 | 29,39 | 30,02 | 3,52% | - |
| 03.10.2025 | 29,42 | 29,66 | 28,68 | 29,00 | -1,09% | 2.000,00 |
| 02.10.2025 | 29,81 | 30,22 | 28,49 | 29,32 | -1,94% | 402,00 |
| 01.10.2025 | 29,70 | 30,25 | 29,62 | 29,90 | 2,15% | 86,00 |
| 30.09.2025 | 30,06 | 30,07 | 28,95 | 29,27 | -0,48% | 200,00 |
| 29.09.2025 | 29,57 | 30,16 | 29,34 | 29,41 | 2,92% | 120,00 |
| 26.09.2025 | 28,52 | 28,62 | 28,45 | 28,58 | 0,55% | - |
| 25.09.2025 | 28,48 | 28,98 | 28,30 | 28,42 | -0,73% | - |
| 24.09.2025 | 28,73 | 29,31 | 28,31 | 28,63 | 1,06% | 68,00 |
| 23.09.2025 | 28,15 | 28,58 | 28,15 | 28,33 | 0,51% | 6.675,00 |
| 22.09.2025 | 28,09 | 28,58 | 27,46 | 28,19 | 7,33% | 9.060,00 |
| 19.09.2025 | 26,47 | 27,57 | 26,26 | 26,26 | -0,38% | 4.250,00 |
| 18.09.2025 | 26,57 | 26,73 | 26,17 | 26,36 | -1,09% | 5.700,00 |
| 17.09.2025 | 26,85 | 26,95 | 26,03 | 26,65 | -0,22% | 1.500,00 |
| 16.09.2025 | 28,36 | 28,73 | 26,53 | 26,71 | -5,59% | 48,00 |
| 15.09.2025 | 28,25 | 28,89 | 27,79 | 28,29 | 1,51% | 723,00 |
| 12.09.2025 | 28,28 | 28,37 | 27,81 | 27,87 | -0,50% | 852,00 |
| 11.09.2025 | 28,25 | 28,44 | 27,85 | 28,01 | 0,00% | - |
| 10.09.2025 | 27,98 | 28,39 | 27,68 | 28,01 | 1,21% | 500,00 |
| 09.09.2025 | 28,02 | 28,26 | 27,59 | 27,68 | -0,05% | - |
| 08.09.2025 | 27,31 | 27,69 | 27,30 | 27,69 | 1,21% | - |
| 05.09.2025 | 27,20 | 27,68 | 26,92 | 27,36 | 0,96% | - |
| 04.09.2025 | 27,30 | 27,57 | 26,98 | 27,10 | -0,77% | 70,00 |
| 03.09.2025 | 27,46 | 27,92 | 27,29 | 27,31 | 0,11% | 150,00 |
| 02.09.2025 | 26,79 | 27,47 | 25,98 | 27,28 | 3,22% | 257,00 |
| 01.09.2025 | 26,24 | 26,75 | 26,24 | 26,43 | 1,77% | 655,00 |
| 29.08.2025 | 25,22 | 26,13 | 25,21 | 25,97 | 2,34% | 23,00 |
| 28.08.2025 | 25,48 | 25,65 | 25,22 | 25,38 | -0,74% | 200,00 |
| 27.08.2025 | 25,14 | 25,66 | 24,87 | 25,57 | 1,05% | 15,00 |
| 26.08.2025 | 24,50 | 25,30 | 24,37 | 25,30 | 3,41% | 750,00 |
| 25.08.2025 | 24,19 | 24,62 | 23,94 | 24,47 | 0,95% | 200,00 |
| 22.08.2025 | 23,82 | 24,56 | 23,61 | 24,24 | 1,21% | - |
| 21.08.2025 | 22,68 | 23,95 | 22,46 | 23,95 | 5,30% | - |
| 20.08.2025 | 22,18 | 22,74 | 22,01 | 22,74 | 2,78% | - |
| 19.08.2025 | 22,42 | 22,66 | 22,05 | 22,13 | -1,27% | - |
| 18.08.2025 | 22,31 | 22,54 | 22,12 | 22,41 | 1,08% | - |