21,575€
3,93%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid:
Ask:
Aktienkurse zur Alamos Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 20,77 | 21,70 | 20,73 | 21,56 | 4,18% | 2.215,00 |
| 04.02.2025 | 20,73 | 21,05 | 20,51 | 20,69 | -0,29% | 1.322,00 |
| 03.02.2025 | 20,35 | 21,23 | 20,28 | 20,75 | 2,88% | 51.800,00 |
| 31.01.2025 | 20,34 | 20,67 | 20,15 | 20,17 | -1,01% | 385,00 |
| 30.01.2025 | 19,81 | 20,50 | 19,81 | 20,38 | 3,35% | 1.600,00 |
| 29.01.2025 | 19,63 | 19,97 | 19,24 | 19,72 | 0,39% | 300,00 |
| 28.01.2025 | 19,26 | 19,71 | 19,22 | 19,64 | 2,32% | 845,00 |
| 27.01.2025 | 19,41 | 19,55 | 18,83 | 19,19 | -2,19% | 3.150,00 |
| 24.01.2025 | 19,41 | 19,65 | 19,33 | 19,62 | 1,58% | - |
| 23.01.2025 | 19,31 | 19,58 | 18,96 | 19,32 | -0,41% | - |
| 22.01.2025 | 19,14 | 19,68 | 18,99 | 19,40 | 1,43% | 300,00 |
| 21.01.2025 | 18,99 | 19,40 | 18,94 | 19,13 | 0,07% | - |
| 20.01.2025 | 19,00 | 19,20 | 18,63 | 19,11 | 0,59% | 1.250,00 |
| 17.01.2025 | 18,83 | 19,06 | 18,55 | 19,00 | 0,58% | 900,00 |
| 16.01.2025 | 18,88 | 19,21 | 18,83 | 18,89 | 0,27% | - |
| 15.01.2025 | 19,03 | 19,24 | 18,69 | 18,84 | -0,70% | 2.703,00 |
| 14.01.2025 | 18,80 | 19,30 | 18,51 | 18,97 | 1,22% | - |
| 13.01.2025 | 19,01 | 19,26 | 18,57 | 18,75 | -1,55% | - |
| 10.01.2025 | 18,84 | 19,42 | 18,82 | 19,04 | 0,30% | 200,00 |
| 09.01.2025 | 18,79 | 19,11 | 18,69 | 18,98 | 1,32% | 12,00 |
| 08.01.2025 | 18,01 | 18,86 | 18,01 | 18,74 | 3,52% | - |
| 07.01.2025 | 18,08 | 18,58 | 18,01 | 18,10 | 0,56% | - |
| 06.01.2025 | 18,52 | 18,93 | 17,99 | 18,00 | -3,29% | - |
| 03.01.2025 | 18,73 | 18,82 | 18,54 | 18,61 | -0,82% | - |
| 02.01.2025 | 17,94 | 18,76 | 17,87 | 18,76 | 6,38% | - |
| 30.12.2024 | 17,65 | 17,67 | 17,50 | 17,64 | 0,24% | 36,00 |
| 27.12.2024 | 17,75 | 17,76 | 17,29 | 17,60 | -0,24% | - |
| 23.12.2024 | 17,66 | 18,04 | 17,35 | 17,64 | 0,37% | 320,00 |
| 20.12.2024 | 17,55 | 17,75 | 17,35 | 17,57 | 0,63% | 5.707,00 |
| 19.12.2024 | 17,40 | 17,76 | 17,35 | 17,46 | 0,25% | 1.000,00 |
| 18.12.2024 | 18,13 | 18,21 | 17,34 | 17,42 | -4,25% | 175,00 |
| 17.12.2024 | 18,12 | 18,29 | 17,77 | 18,19 | 0,17% | 1.072,00 |
| 16.12.2024 | 18,24 | 18,49 | 17,96 | 18,16 | -0,25% | 9.000,00 |
| 13.12.2024 | 18,71 | 18,92 | 18,11 | 18,21 | -2,54% | - |
| 12.12.2024 | 19,58 | 19,66 | 18,68 | 18,68 | -3,82% | - |
| 11.12.2024 | 18,56 | 19,48 | 18,43 | 19,42 | 4,85% | - |
| 10.12.2024 | 18,59 | 19,02 | 18,50 | 18,53 | -0,05% | 264,00 |
| 09.12.2024 | 18,18 | 18,94 | 18,18 | 18,54 | 2,63% | - |
| 06.12.2024 | 18,40 | 18,49 | 17,93 | 18,06 | -1,85% | 4.500,00 |
| 05.12.2024 | 18,55 | 18,71 | 18,24 | 18,40 | -0,96% | - |
| 04.12.2024 | 18,42 | 18,77 | 18,30 | 18,58 | 0,81% | 70,00 |
| 03.12.2024 | 17,83 | 18,81 | 17,66 | 18,43 | 4,35% | 8,00 |
| 02.12.2024 | 17,63 | 17,90 | 17,47 | 17,66 | -1,92% | 4.000,00 |
| 29.11.2024 | 17,76 | 18,01 | 17,59 | 18,01 | 2,56% | - |
| 28.11.2024 | 17,41 | 17,74 | 17,34 | 17,56 | 0,56% | 1.050,00 |
| 27.11.2024 | 17,60 | 17,88 | 17,42 | 17,46 | -0,43% | 24.000,00 |
| 26.11.2024 | 17,41 | 17,61 | 17,21 | 17,53 | 0,56% | - |
| 25.11.2024 | 17,74 | 18,09 | 17,17 | 17,44 | -4,06% | - |
| 22.11.2024 | 18,28 | 18,66 | 18,06 | 18,17 | 1,00% | - |
| 21.11.2024 | 17,88 | 18,09 | 17,76 | 17,99 | 1,32% | 1.091,00 |
| 20.11.2024 | 17,74 | 17,87 | 17,43 | 17,76 | 0,11% | - |
| 19.11.2024 | 17,50 | 17,78 | 17,32 | 17,74 | 2,80% | 654,00 |
| 18.11.2024 | 16,89 | 17,40 | 16,84 | 17,26 | 3,55% | 8.037,00 |
| 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 |