23,970€
1,01%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid:
Ask:
Aktienkurse zur Alamos Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 23,83 | 24,10 | 23,48 | 24,04 | 1,43% | - |
| 08.05.2025 | 23,91 | 24,02 | 23,47 | 23,70 | -1,29% | 210,00 |
| 07.05.2025 | 23,59 | 24,05 | 23,26 | 24,01 | 0,19% | 500,00 |
| 06.05.2025 | 23,03 | 24,00 | 22,96 | 23,97 | 5,55% | 600,00 |
| 05.05.2025 | 22,24 | 22,82 | 22,12 | 22,71 | 3,94% | 7.388,00 |
| 02.05.2025 | 23,10 | 23,34 | 21,81 | 21,85 | -13,26% | 463,00 |
| 30.04.2025 | 24,34 | 25,19 | 24,34 | 25,19 | 1,98% | - |
| 29.04.2025 | 24,56 | 25,01 | 24,50 | 24,70 | -0,72% | - |
| 28.04.2025 | 24,53 | 24,88 | 24,10 | 24,88 | 1,10% | - |
| 25.04.2025 | 24,39 | 24,75 | 24,15 | 24,61 | -0,79% | 420,00 |
| 24.04.2025 | 24,98 | 25,13 | 24,45 | 24,80 | 1,00% | 2.520,00 |
| 23.04.2025 | 24,81 | 24,88 | 23,62 | 24,56 | -2,71% | 3.530,00 |
| 22.04.2025 | 26,33 | 26,87 | 25,03 | 25,24 | -2,94% | 3.564,00 |
| 17.04.2025 | 26,82 | 26,87 | 25,93 | 26,01 | -2,07% | 700,00 |
| 16.04.2025 | 26,59 | 27,42 | 26,24 | 26,56 | 1,01% | 2.345,00 |
| 15.04.2025 | 26,01 | 26,60 | 25,85 | 26,29 | 1,66% | 1.325,00 |
| 14.04.2025 | 25,89 | 26,10 | 25,14 | 25,86 | 0,23% | 2.000,00 |
| 11.04.2025 | 25,18 | 26,41 | 25,06 | 25,80 | 3,01% | 500,00 |
| 10.04.2025 | 24,69 | 25,41 | 23,93 | 25,05 | 3,17% | 1.400,00 |
| 09.04.2025 | 22,24 | 24,66 | 22,24 | 24,28 | 8,59% | 346,00 |
| 08.04.2025 | 22,75 | 23,73 | 22,23 | 22,36 | -0,51% | 105,00 |
| 07.04.2025 | 20,48 | 23,35 | 17,50 | 22,47 | 0,31% | 4.424,00 |
| 04.04.2025 | 24,43 | 24,43 | 22,17 | 22,40 | -8,10% | 900,00 |
| 03.04.2025 | 24,05 | 24,60 | 22,18 | 24,38 | -0,20% | 1.760,00 |
| 02.04.2025 | 24,78 | 24,89 | 24,20 | 24,43 | -1,51% | - |
| 01.04.2025 | 24,76 | 24,95 | 24,46 | 24,80 | 0,02% | 1.850,00 |
| 31.03.2025 | 24,90 | 25,38 | 23,96 | 24,80 | 0,34% | 1.750,00 |
| 28.03.2025 | 24,94 | 25,28 | 24,40 | 24,71 | -0,22% | 3.566,00 |
| 27.03.2025 | 23,97 | 24,79 | 23,97 | 24,77 | 2,44% | 210,00 |
| 26.03.2025 | 24,36 | 24,50 | 23,88 | 24,18 | -0,88% | - |
| 25.03.2025 | 23,82 | 24,50 | 23,76 | 24,39 | 2,61% | 75,00 |
| 24.03.2025 | 24,00 | 24,48 | 23,62 | 23,77 | -1,61% | 200,00 |
| 21.03.2025 | 23,93 | 24,34 | 23,41 | 24,16 | 1,24% | 4.665,00 |
| 20.03.2025 | 24,02 | 24,30 | 23,72 | 23,87 | -0,50% | - |
| 19.03.2025 | 23,77 | 24,18 | 23,39 | 23,99 | 1,76% | 40,00 |
| 18.03.2025 | 23,87 | 24,20 | 23,33 | 23,57 | 0,28% | 730,00 |
| 17.03.2025 | 23,26 | 23,71 | 22,98 | 23,51 | 1,58% | - |
| 14.03.2025 | 23,01 | 23,51 | 22,73 | 23,14 | 1,09% | 2.475,00 |
| 13.03.2025 | 22,59 | 23,30 | 22,52 | 22,89 | 1,80% | - |
| 12.03.2025 | 21,96 | 22,64 | 21,57 | 22,49 | 2,98% | - |
| 11.03.2025 | 21,34 | 22,09 | 21,14 | 21,84 | 2,90% | 125,00 |
| 10.03.2025 | 21,71 | 22,03 | 21,04 | 21,22 | -3,08% | 3.312,00 |
| 07.03.2025 | 22,11 | 22,64 | 21,83 | 21,90 | -1,31% | 2.600,00 |
| 06.03.2025 | 22,45 | 22,59 | 22,03 | 22,19 | -1,75% | - |
| 05.03.2025 | 21,86 | 22,58 | 21,45 | 22,58 | 3,65% | 3.600,00 |
| 04.03.2025 | 21,97 | 22,61 | 21,61 | 21,79 | -1,02% | 231,00 |
| 03.03.2025 | 22,09 | 22,45 | 21,78 | 22,01 | 0,55% | 1.100,00 |
| 28.02.2025 | 21,74 | 21,89 | 21,16 | 21,89 | 0,71% | 162,00 |
| 27.02.2025 | 22,25 | 22,56 | 21,74 | 21,74 | -3,18% | 700,00 |
| 26.02.2025 | 22,00 | 22,70 | 21,79 | 22,45 | 1,98% | - |
| 25.02.2025 | 22,02 | 22,46 | 21,46 | 22,02 | -0,63% | 1.340,00 |
| 24.02.2025 | 21,71 | 22,32 | 21,37 | 22,16 | 1,82% | 5.710,00 |
| 21.02.2025 | 22,14 | 22,57 | 21,63 | 21,76 | -1,85% | - |
| 20.02.2025 | 21,86 | 23,18 | 21,56 | 22,17 | 1,88% | - |
| 19.02.2025 | 21,73 | 22,08 | 21,43 | 21,76 | 0,12% | 4.000,00 |
| 18.02.2025 | 21,86 | 21,90 | 21,31 | 21,74 | -0,28% | - |
| 17.02.2025 | 21,36 | 21,84 | 21,36 | 21,80 | 2,64% | 3.975,00 |
| 14.02.2025 | 22,34 | 22,42 | 21,11 | 21,24 | -3,61% | 717,00 |
| 13.02.2025 | 21,97 | 22,27 | 21,78 | 22,03 | 0,14% | 30,00 |
| 12.02.2025 | 21,65 | 22,12 | 21,38 | 22,00 | 1,50% | - |
| 11.02.2025 | 22,32 | 22,75 | 21,67 | 21,68 | -2,08% | 5.877,00 |
| 10.02.2025 | 21,85 | 22,44 | 21,70 | 22,14 | 3,10% | 2.300,00 |
| 07.02.2025 | 21,52 | 21,70 | 21,26 | 21,47 | 0,28% | - |
| 06.02.2025 | 21,47 | 21,81 | 21,29 | 21,41 | -0,26% | 2.700,00 |
| 05.02.2025 | 20,77 | 21,70 | 20,73 | 21,47 | 3,75% | 2.327,00 |
| 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% | - |