28,920€
1,12%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid:
Ask:
Aktienkurse zur Alamos Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.08.2025 | 21,90 | 22,33 | 21,70 | 22,17 | 1,53% | - |
| 14.08.2025 | 21,91 | 22,18 | 21,83 | 21,84 | -0,32% | - |
| 13.08.2025 | 22,26 | 22,47 | 21,82 | 21,91 | -1,42% | - |
| 12.08.2025 | 22,48 | 22,69 | 21,98 | 22,22 | -1,24% | - |
| 11.08.2025 | 22,26 | 22,54 | 21,79 | 22,50 | 0,09% | - |
| 08.08.2025 | 22,41 | 23,01 | 22,21 | 22,48 | -0,62% | 226,00 |
| 07.08.2025 | 22,79 | 22,97 | 22,47 | 22,62 | -0,13% | 37,00 |
| 06.08.2025 | 22,65 | 22,81 | 22,10 | 22,65 | -0,09% | - |
| 05.08.2025 | 22,13 | 22,77 | 21,86 | 22,67 | 2,49% | - |
| 04.08.2025 | 21,49 | 22,35 | 21,48 | 22,12 | 3,12% | 676,00 |
| 01.08.2025 | 21,35 | 21,70 | 20,95 | 21,45 | 0,68% | 100,00 |
| 31.07.2025 | 22,63 | 22,80 | 20,93 | 21,31 | -4,44% | 200,00 |
| 30.07.2025 | 22,23 | 22,83 | 22,18 | 22,30 | 0,18% | - |
| 29.07.2025 | 21,95 | 22,40 | 21,92 | 22,26 | 1,97% | - |
| 28.07.2025 | 22,10 | 22,38 | 21,60 | 21,83 | -1,02% | - |
| 25.07.2025 | 21,96 | 22,23 | 21,68 | 22,05 | 0,80% | 3.000,00 |
| 24.07.2025 | 22,25 | 22,27 | 21,77 | 21,88 | -1,75% | - |
| 23.07.2025 | 22,43 | 22,70 | 22,12 | 22,27 | -0,71% | - |
| 22.07.2025 | 21,90 | 22,68 | 21,86 | 22,43 | 1,86% | 750,00 |
| 21.07.2025 | 21,41 | 22,31 | 21,36 | 22,02 | 2,85% | - |
| 18.07.2025 | 21,80 | 22,00 | 21,24 | 21,41 | -2,15% | 1.961,00 |
| 17.07.2025 | 22,27 | 22,50 | 21,74 | 21,88 | -1,91% | 400,00 |
| 16.07.2025 | 22,72 | 22,82 | 22,14 | 22,30 | -1,74% | - |
| 15.07.2025 | 22,89 | 23,25 | 22,09 | 22,70 | -0,42% | - |
| 14.07.2025 | 22,86 | 23,28 | 22,57 | 22,79 | 0,20% | - |
| 11.07.2025 | 22,39 | 22,88 | 22,23 | 22,75 | 1,95% | - |
| 10.07.2025 | 22,63 | 22,83 | 22,13 | 22,31 | -1,26% | 22,00 |
| 09.07.2025 | 22,19 | 22,69 | 22,13 | 22,60 | 1,39% | 48,00 |
| 08.07.2025 | 23,60 | 23,76 | 22,10 | 22,29 | -5,87% | - |
| 07.07.2025 | 22,71 | 23,70 | 22,43 | 23,68 | 3,43% | - |
| 04.07.2025 | 23,03 | 23,10 | 22,84 | 22,89 | -0,43% | 600,00 |
| 03.07.2025 | 22,85 | 23,10 | 22,58 | 22,99 | 0,57% | - |
| 02.07.2025 | 22,55 | 22,95 | 22,50 | 22,86 | 1,37% | 300,00 |
| 01.07.2025 | 22,75 | 23,01 | 22,47 | 22,55 | -0,13% | 300,00 |
| 30.06.2025 | 21,99 | 22,58 | 21,72 | 22,58 | 3,27% | 18.000,00 |