16,565€
-0,90%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid:
Ask:
Aktienkurse zur Alamos Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 16,72 | 17,02 | 16,51 | 16,66 | -0,66% | - |
| 14.11.2024 | 16,63 | 16,92 | 16,32 | 16,77 | -0,22% | 1.000,00 |
| 13.11.2024 | 16,92 | 17,18 | 16,79 | 16,81 | -0,37% | - |
| 12.11.2024 | 16,92 | 17,15 | 16,54 | 16,87 | -1,08% | 550,00 |
| 11.11.2024 | 17,89 | 18,13 | 16,70 | 17,06 | -5,62% | 460,00 |
| 08.11.2024 | 18,11 | 18,53 | 17,79 | 18,07 | -1,21% | 896,00 |
| 07.11.2024 | 18,07 | 18,36 | 17,22 | 18,30 | 1,03% | 3.850,00 |
| 06.11.2024 | 18,50 | 18,88 | 17,48 | 18,11 | -1,88% | 1.250,00 |
| 05.11.2024 | 18,47 | 18,72 | 18,25 | 18,46 | -0,16% | 825,00 |
| 04.11.2024 | 18,58 | 18,69 | 18,29 | 18,49 | -0,93% | 2.460,00 |
| 01.11.2024 | 18,64 | 18,99 | 18,53 | 18,66 | 0,66% | - |
| 31.10.2024 | 19,22 | 19,26 | 18,47 | 18,54 | -3,61% | - |
| 30.10.2024 | 19,58 | 19,69 | 18,99 | 19,23 | -2,13% | - |
| 29.10.2024 | 19,08 | 19,65 | 18,86 | 19,65 | 3,19% | - |
| 28.10.2024 | 19,23 | 19,33 | 18,91 | 19,04 | -1,12% | 600,00 |
| 25.10.2024 | 19,39 | 19,59 | 19,06 | 19,26 | -1,22% | 2.400,00 |
| 24.10.2024 | 19,73 | 19,84 | 19,10 | 19,49 | -0,42% | - |
| 23.10.2024 | 19,82 | 19,94 | 19,35 | 19,58 | -1,17% | 1.200,00 |
| 22.10.2024 | 19,29 | 19,82 | 19,29 | 19,81 | 3,01% | 30,00 |
| 21.10.2024 | 19,41 | 19,76 | 19,18 | 19,23 | -0,48% | - |
| 18.10.2024 | 18,69 | 19,43 | 18,52 | 19,32 | 4,16% | 180,00 |
| 17.10.2024 | 18,50 | 18,88 | 18,39 | 18,55 | 0,82% | 370,00 |
| 16.10.2024 | 18,15 | 18,60 | 18,14 | 18,40 | 1,85% | - |
| 15.10.2024 | 17,98 | 18,18 | 17,75 | 18,06 | 0,31% | 3.740,00 |
| 14.10.2024 | 17,97 | 18,17 | 17,57 | 18,01 | 0,53% | 40,00 |
| 11.10.2024 | 18,07 | 18,23 | 17,84 | 17,91 | 0,16% | - |
| 10.10.2024 | 17,57 | 18,01 | 17,38 | 17,89 | 2,03% | - |
| 09.10.2024 | 17,72 | 18,04 | 17,33 | 17,53 | -1,31% | - |
| 08.10.2024 | 17,68 | 17,90 | 17,47 | 17,76 | 0,53% | - |
| 07.10.2024 | 17,70 | 17,97 | 17,45 | 17,67 | -1,03% | 20,00 |
| 04.10.2024 | 17,99 | 18,20 | 17,75 | 17,85 | -0,12% | - |
| 03.10.2024 | 18,17 | 18,21 | 17,76 | 17,88 | -1,86% | 5.000,00 |
| 02.10.2024 | 18,10 | 18,44 | 18,03 | 18,21 | -0,19% | - |
| 01.10.2024 | 18,05 | 18,33 | 17,89 | 18,25 | 1,96% | 2.200,00 |
| 30.09.2024 | 18,00 | 18,01 | 17,57 | 17,90 | 0,08% | 6.000,00 |
| 27.09.2024 | 18,21 | 18,32 | 17,76 | 17,88 | -2,19% | 1.250,00 |
| 26.09.2024 | 18,60 | 18,98 | 18,18 | 18,28 | -0,89% | 166,00 |
| 25.09.2024 | 18,60 | 18,91 | 18,44 | 18,45 | -1,25% | 360,00 |
| 24.09.2024 | 19,01 | 19,14 | 18,66 | 18,68 | -1,29% | - |
| 23.09.2024 | 18,70 | 19,24 | 18,63 | 18,93 | 2,23% | - |
| 20.09.2024 | 18,26 | 18,71 | 18,25 | 18,51 | 2,07% | - |
| 19.09.2024 | 18,46 | 18,94 | 18,00 | 18,14 | -0,20% | - |
| 18.09.2024 | 18,39 | 18,93 | 18,08 | 18,18 | -1,24% | 825,00 |
| 17.09.2024 | 18,41 | 18,66 | 18,17 | 18,40 | -0,98% | 160,00 |
| 16.09.2024 | 18,71 | 18,76 | 18,35 | 18,59 | -0,51% | 168,00 |
| 13.09.2024 | 18,29 | 18,84 | 18,27 | 18,68 | 3,06% | 600,00 |
| 12.09.2024 | 17,25 | 18,27 | 17,23 | 18,13 | 5,64% | 1.040,00 |
| 11.09.2024 | 17,00 | 17,18 | 16,87 | 17,16 | 1,21% | 342,00 |
| 10.09.2024 | 16,32 | 16,97 | 16,32 | 16,95 | 3,01% | - |
| 09.09.2024 | 16,18 | 16,56 | 16,18 | 16,46 | 0,85% | - |
| 06.09.2024 | 16,57 | 16,81 | 16,22 | 16,32 | -1,32% | - |
| 05.09.2024 | 16,55 | 16,87 | 16,49 | 16,54 | 0,24% | - |
| 04.09.2024 | 16,53 | 16,77 | 16,46 | 16,50 | -1,29% | 915,00 |
| 03.09.2024 | 17,27 | 17,36 | 16,51 | 16,71 | -3,21% | 108,00 |
| 02.09.2024 | 17,22 | 17,33 | 17,20 | 17,27 | -0,93% | 44,00 |
| 30.08.2024 | 17,33 | 17,47 | 17,23 | 17,43 | 1,19% | - |
| 29.08.2024 | 17,21 | 17,56 | 17,09 | 17,23 | 0,20% | - |
| 28.08.2024 | 17,22 | 17,44 | 16,95 | 17,19 | -1,26% | 2.400,00 |
| 27.08.2024 | 17,56 | 17,65 | 17,20 | 17,41 | -0,74% | 1.992,00 |
| 26.08.2024 | 17,53 | 17,85 | 17,36 | 17,54 | 0,03% | 1.960,00 |
| 23.08.2024 | 17,61 | 17,85 | 17,47 | 17,54 | 0,06% | 670,00 |
| 22.08.2024 | 17,81 | 17,82 | 17,42 | 17,53 | -1,38% | 1.450,00 |
| 21.08.2024 | 17,96 | 18,04 | 17,67 | 17,77 | -0,64% | 11.801,00 |
| 20.08.2024 | 17,52 | 18,22 | 17,52 | 17,89 | 1,25% | 2.800,00 |
| 19.08.2024 | 17,34 | 17,74 | 17,13 | 17,67 | 1,61% | 800,00 |
| 16.08.2024 | 16,75 | 17,48 | 16,70 | 17,39 | 3,48% | - |
| 15.08.2024 | 16,91 | 17,07 | 16,45 | 16,80 | 0,15% | - |
| 14.08.2024 | 16,81 | 16,89 | 16,42 | 16,78 | -0,27% | 40,00 |
| 13.08.2024 | 16,44 | 17,05 | 16,38 | 16,82 | 1,77% | - |
| 12.08.2024 | 16,01 | 16,69 | 15,89 | 16,53 | 3,92% | - |
| 09.08.2024 | 15,76 | 16,00 | 15,71 | 15,91 | 0,79% | - |
| 08.08.2024 | 15,35 | 15,90 | 15,26 | 15,78 | 3,42% | 2.248,00 |
| 07.08.2024 | 15,84 | 16,15 | 15,24 | 15,26 | -3,12% | - |
| 06.08.2024 | 15,40 | 16,00 | 15,22 | 15,75 | 1,99% | 2.250,00 |
| 05.08.2024 | 15,99 | 15,99 | 14,37 | 15,44 | -3,25% | 1.121,00 |
| 02.08.2024 | 16,26 | 16,48 | 15,76 | 15,96 | -0,83% | 6.166,00 |
| 01.08.2024 | 15,73 | 16,85 | 15,73 | 16,09 | 2,24% | 8.100,00 |
| 31.07.2024 | 15,57 | 15,92 | 15,56 | 15,74 | 1,75% | 1.065,00 |
| 30.07.2024 | 15,61 | 15,96 | 15,32 | 15,47 | -0,85% | - |
| 29.07.2024 | 15,30 | 15,60 | 15,17 | 15,60 | 2,58% | 600,00 |
| 26.07.2024 | 15,13 | 15,36 | 15,02 | 15,21 | 1,00% | 1.000,00 |
| 25.07.2024 | 15,41 | 15,46 | 15,06 | 15,06 | -4,74% | 500,00 |
| 24.07.2024 | 15,81 | 16,26 | 15,78 | 15,81 | 0,16% | 2.384,00 |
| 23.07.2024 | 15,69 | 15,87 | 15,59 | 15,79 | 0,25% | 480,00 |
| 22.07.2024 | 15,63 | 15,79 | 15,45 | 15,75 | 0,48% | 500,00 |
| 19.07.2024 | 15,61 | 15,73 | 15,15 | 15,67 | -0,29% | - |
| 18.07.2024 | 15,84 | 15,90 | 15,52 | 15,72 | -0,51% | 2.100,00 |
| 17.07.2024 | 16,20 | 16,33 | 15,80 | 15,80 | -3,19% | - |
| 16.07.2024 | 16,20 | 16,44 | 16,15 | 16,32 | 1,18% | 1.780,00 |
| 15.07.2024 | 16,23 | 16,42 | 15,98 | 16,13 | -0,25% | - |
| 12.07.2024 | 16,03 | 16,20 | 15,62 | 16,17 | 0,24% | - |
| 11.07.2024 | 15,87 | 16,30 | 15,53 | 16,13 | 2,06% | - |
| 10.07.2024 | 15,49 | 15,89 | 15,49 | 15,80 | 2,29% | 10.800,00 |
| 09.07.2024 | 15,52 | 15,62 | 15,33 | 15,45 | -0,08% | - |
| 08.07.2024 | 15,22 | 15,47 | 15,11 | 15,46 | 1,18% | 7.000,00 |
| 05.07.2024 | 15,04 | 15,49 | 14,93 | 15,28 | 0,87% | - |
| 04.07.2024 | 14,97 | 15,22 | 14,85 | 15,15 | 1,34% | - |
| 03.07.2024 | 14,55 | 15,09 | 14,46 | 14,95 | 3,03% | 2.018,00 |
| 02.07.2024 | 14,48 | 14,67 | 14,30 | 14,51 | 0,19% | - |
| 01.07.2024 | 14,55 | 14,77 | 14,48 | 14,48 | -0,94% | 284,00 |