21,390€
0,80%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid:
Ask:
Aktienkurse zur Alamos Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.06.2025 | 21,93 | 21,98 | 21,50 | 21,87 | -2,15% | - |
| 26.06.2025 | 22,37 | 22,71 | 22,12 | 22,35 | -0,25% | - |
| 25.06.2025 | 22,27 | 22,45 | 22,14 | 22,40 | 0,65% | - |
| 24.06.2025 | 22,63 | 22,98 | 21,65 | 22,26 | -3,70% | - |
| 23.06.2025 | 23,09 | 23,58 | 23,03 | 23,11 | 0,61% | - |
| 20.06.2025 | 22,98 | 23,53 | 22,90 | 22,97 | -1,06% | - |
| 19.06.2025 | 23,25 | 23,41 | 23,17 | 23,22 | -0,28% | - |
| 18.06.2025 | 23,27 | 23,40 | 23,15 | 23,28 | -0,34% | - |
| 17.06.2025 | 23,32 | 23,63 | 23,04 | 23,36 | 0,47% | - |
| 16.06.2025 | 23,97 | 24,15 | 22,99 | 23,25 | -2,47% | - |
| 13.06.2025 | 24,38 | 24,47 | 23,76 | 23,84 | 0,29% | 152,00 |
| 12.06.2025 | 23,83 | 24,16 | 23,54 | 23,77 | 0,46% | - |
| 11.06.2025 | 23,67 | 23,94 | 23,34 | 23,66 | 0,75% | 9,00 |
| 10.06.2025 | 23,68 | 24,06 | 23,08 | 23,49 | -1,39% | - |
| 09.06.2025 | 23,44 | 23,90 | 22,81 | 23,82 | 1,77% | 400,00 |
| 06.06.2025 | 23,78 | 24,02 | 23,15 | 23,40 | -0,81% | 354,00 |
| 05.06.2025 | 23,67 | 24,33 | 23,42 | 23,59 | -0,63% | 350,00 |
| 04.06.2025 | 23,69 | 23,95 | 23,49 | 23,74 | 0,13% | - |
| 03.06.2025 | 23,85 | 23,85 | 23,34 | 23,71 | -0,77% | 100,00 |
| 02.06.2025 | 23,02 | 24,08 | 22,90 | 23,90 | 4,76% | 940,00 |
| 30.05.2025 | 22,44 | 23,05 | 22,18 | 22,81 | 0,93% | - |
| 29.05.2025 | 22,55 | 23,00 | 22,43 | 22,60 | -0,81% | - |
| 28.05.2025 | 22,77 | 23,22 | 22,65 | 22,79 | 0,42% | - |
| 27.05.2025 | 23,18 | 23,20 | 22,50 | 22,69 | -2,66% | - |
| 26.05.2025 | 22,88 | 23,60 | 22,49 | 23,31 | 0,87% | - |
| 23.05.2025 | 22,97 | 23,45 | 22,85 | 23,11 | 1,36% | - |
| 22.05.2025 | 23,21 | 23,34 | 22,70 | 22,80 | -1,21% | 140,00 |
| 21.05.2025 | 22,75 | 23,21 | 22,54 | 23,08 | 1,90% | 348,00 |
| 20.05.2025 | 22,09 | 22,71 | 22,01 | 22,65 | 1,46% | 134,00 |
| 19.05.2025 | 22,34 | 22,44 | 22,08 | 22,33 | 1,52% | - |
| 16.05.2025 | 21,75 | 21,99 | 21,33 | 21,99 | 0,16% | 99,00 |
| 15.05.2025 | 20,81 | 21,96 | 20,09 | 21,96 | 2,98% | 7.130,00 |
| 14.05.2025 | 22,02 | 22,19 | 21,27 | 21,32 | -3,68% | 1.100,00 |
| 13.05.2025 | 22,59 | 22,72 | 21,87 | 22,14 | -1,36% | 2.390,00 |
| 12.05.2025 | 23,78 | 23,78 | 22,30 | 22,44 | -6,66% | 3.425,00 |
| 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% | - |