30,405€
-4,09%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid:
Ask:
Aktienkurse zur Alamos Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 30,53 | 30,56 | 30,35 | 30,42 | -4,19% | 456,00 |
| 18.06.2026 | 33,03 | 33,45 | 31,11 | 31,75 | -2,19% | 8.400,00 |
| 17.06.2026 | 33,02 | 34,11 | 32,46 | 32,46 | -1,90% | - |
| 16.06.2026 | 32,48 | 33,40 | 32,37 | 33,09 | 1,85% | 4.400,00 |
| 15.06.2026 | 31,00 | 33,32 | 30,94 | 32,49 | 6,86% | 10.700,00 |
| 12.06.2026 | 29,72 | 30,74 | 29,40 | 30,40 | 2,08% | 6.400,00 |
| 11.06.2026 | 28,76 | 30,15 | 28,40 | 29,78 | 4,14% | 11.331,00 |
| 10.06.2026 | 29,80 | 30,07 | 28,48 | 28,60 | -5,63% | 5.625,00 |
| 09.06.2026 | 31,10 | 31,42 | 29,16 | 30,30 | -2,53% | 11.765,00 |
| 08.06.2026 | 30,28 | 31,59 | 30,06 | 31,09 | 0,93% | 1.299,00 |
| 05.06.2026 | 33,10 | 33,13 | 30,72 | 30,80 | -7,33% | 1.266,00 |
| 04.06.2026 | 32,72 | 33,67 | 32,56 | 33,24 | 1,62% | 4.290,00 |
| 03.06.2026 | 33,84 | 33,98 | 32,61 | 32,71 | -3,88% | 6.481,00 |
| 02.06.2026 | 34,00 | 34,72 | 33,38 | 34,03 | 0,09% | 10.980,00 |
| 01.06.2026 | 34,54 | 34,64 | 33,08 | 34,00 | -2,86% | 4.173,00 |
| 29.05.2026 | 33,74 | 35,26 | 33,48 | 35,00 | 3,11% | 1.490,00 |
| 28.05.2026 | 32,55 | 34,29 | 32,05 | 33,94 | 2,55% | 37.076,00 |
| 27.05.2026 | 34,55 | 34,62 | 33,09 | 33,10 | -4,35% | 778,00 |
| 26.05.2026 | 33,86 | 34,71 | 33,57 | 34,60 | 0,03% | 3.220,00 |
| 25.05.2026 | 33,00 | 34,61 | 33,00 | 34,59 | 4,69% | 4.932,00 |
| 22.05.2026 | 33,48 | 33,94 | 33,04 | 33,04 | -2,15% | 2.550,00 |
| 21.05.2026 | 33,77 | 34,43 | 33,28 | 33,77 | -0,65% | 1.899,00 |
| 20.05.2026 | 33,28 | 34,47 | 33,04 | 33,99 | 2,35% | 360,00 |
| 19.05.2026 | 34,58 | 34,77 | 33,07 | 33,21 | -3,91% | 25.430,00 |
| 18.05.2026 | 34,68 | 35,56 | 34,26 | 34,56 | -0,16% | 5.902,00 |
| 15.05.2026 | 36,45 | 36,74 | 34,06 | 34,61 | -7,09% | 1.980,00 |
| 14.05.2026 | 37,25 | 37,50 | 36,44 | 37,25 | -0,12% | 2.400,00 |
| 13.05.2026 | 37,81 | 38,08 | 36,85 | 37,30 | -1,56% | 7.396,00 |
| 12.05.2026 | 37,28 | 38,09 | 36,03 | 37,89 | 1,61% | 7.736,00 |
| 11.05.2026 | 36,46 | 38,26 | 36,10 | 37,29 | 1,24% | 156,00 |
| 08.05.2026 | 36,35 | 37,37 | 36,04 | 36,83 | 2,02% | 6.236,00 |
| 07.05.2026 | 35,98 | 37,88 | 35,94 | 36,10 | 1,19% | 6.725,00 |
| 06.05.2026 | 34,05 | 36,47 | 33,85 | 35,68 | 7,34% | 47.283,00 |
| 05.05.2026 | 33,65 | 34,11 | 33,20 | 33,24 | -0,97% | - |
| 04.05.2026 | 33,85 | 33,85 | 32,99 | 33,56 | -1,38% | 6.012,00 |
| 30.04.2026 | 34,73 | 36,49 | 33,64 | 34,03 | -2,91% | 5.560,00 |
| 29.04.2026 | 35,67 | 35,84 | 34,46 | 35,05 | -1,57% | 162,00 |
| 28.04.2026 | 36,68 | 36,96 | 35,29 | 35,61 | -4,12% | 936,00 |
| 27.04.2026 | 38,68 | 38,70 | 37,09 | 37,14 | -3,65% | - |
| 24.04.2026 | 37,43 | 38,80 | 37,20 | 38,55 | 2,43% | 15.477,00 |
| 23.04.2026 | 38,37 | 38,57 | 36,61 | 37,63 | -2,35% | - |
| 22.04.2026 | 39,65 | 39,65 | 38,32 | 38,54 | 1,50% | 10.625,00 |
| 21.04.2026 | 41,40 | 41,66 | 37,96 | 37,97 | -8,63% | 752,00 |
| 20.04.2026 | 41,41 | 41,90 | 40,92 | 41,55 | -1,07% | 2.556,00 |
| 17.04.2026 | 41,06 | 42,64 | 41,00 | 42,00 | 2,19% | 4.981,00 |
| 16.04.2026 | 40,75 | 41,33 | 40,70 | 41,10 | 1,42% | 13.460,00 |
| 15.04.2026 | 41,14 | 41,51 | 40,35 | 40,53 | -2,05% | - |
| 14.04.2026 | 41,30 | 42,27 | 41,01 | 41,38 | 0,95% | 3.200,00 |
| 13.04.2026 | 40,98 | 41,56 | 40,52 | 40,99 | -0,87% | 13.456,00 |
| 10.04.2026 | 40,27 | 41,44 | 39,94 | 41,35 | 2,73% | 20,00 |
| 09.04.2026 | 40,76 | 41,55 | 39,93 | 40,25 | -1,37% | - |
| 08.04.2026 | 41,35 | 42,41 | 40,24 | 40,81 | 1,76% | 4.210,00 |
| 07.04.2026 | 40,02 | 40,47 | 38,99 | 40,10 | 0,53% | 5.100,00 |
| 02.04.2026 | 38,39 | 39,97 | 37,00 | 39,89 | 1,26% | 7.341,00 |
| 01.04.2026 | 38,44 | 40,25 | 38,42 | 39,40 | 2,50% | 10.511,00 |
| 31.03.2026 | 36,93 | 38,65 | 36,91 | 38,44 | 5,43% | 7.360,00 |
| 30.03.2026 | 37,05 | 38,15 | 36,07 | 36,46 | -1,13% | - |
| 27.03.2026 | 35,61 | 37,14 | 34,71 | 36,87 | 5,18% | 1.085,00 |
| 26.03.2026 | 35,78 | 36,91 | 34,48 | 35,06 | -3,18% | 2.268,00 |
| 25.03.2026 | 36,50 | 37,26 | 35,75 | 36,21 | 1,02% | 1.250,00 |
| 24.03.2026 | 34,51 | 35,85 | 33,65 | 35,84 | 2,94% | 2.120,00 |
| 23.03.2026 | 31,11 | 35,48 | 30,35 | 34,82 | 5,02% | 8.510,00 |
| 20.03.2026 | 34,49 | 34,99 | 32,68 | 33,15 | -3,27% | - |
| 19.03.2026 | 35,89 | 36,07 | 32,90 | 34,27 | -6,06% | 13.903,00 |
| 18.03.2026 | 39,68 | 40,00 | 36,30 | 36,48 | -7,97% | 8.773,00 |
| 17.03.2026 | 40,34 | 40,85 | 39,31 | 39,64 | -0,84% | 235,00 |
| 16.03.2026 | 40,14 | 40,81 | 39,10 | 39,98 | -0,15% | 8.910,00 |
| 13.03.2026 | 42,37 | 42,59 | 39,94 | 40,04 | -5,20% | 9.228,00 |
| 12.03.2026 | 42,63 | 43,03 | 42,02 | 42,23 | -0,92% | 8.800,00 |
| 11.03.2026 | 43,36 | 43,65 | 41,90 | 42,62 | -1,68% | - |
| 10.03.2026 | 44,38 | 44,85 | 43,21 | 43,35 | -1,63% | 4.425,00 |
| 09.03.2026 | 40,91 | 44,14 | 40,30 | 44,07 | 2,54% | 2.880,00 |
| 06.03.2026 | 42,90 | 43,09 | 41,07 | 42,98 | 1,03% | 9.655,00 |
| 05.03.2026 | 45,25 | 45,25 | 41,51 | 42,54 | -4,71% | 720,00 |
| 04.03.2026 | 45,50 | 46,40 | 44,12 | 44,65 | -0,74% | 3.400,00 |
| 03.03.2026 | 46,81 | 47,10 | 43,09 | 44,98 | -4,95% | 6.504,00 |
| 02.03.2026 | 47,45 | 47,97 | 45,43 | 47,32 | 3,16% | 5.732,00 |
| 27.02.2026 | 43,88 | 45,96 | 43,84 | 45,87 | 3,21% | 5.920,00 |
| 26.02.2026 | 42,66 | 44,46 | 41,95 | 44,45 | 4,93% | - |
| 25.02.2026 | 43,23 | 43,55 | 42,25 | 42,36 | -1,36% | 12.012,00 |
| 24.02.2026 | 41,85 | 43,18 | 40,81 | 42,94 | 1,84% | 6.240,00 |
| 23.02.2026 | 40,87 | 42,18 | 40,70 | 42,17 | 3,75% | 3.833,00 |
| 20.02.2026 | 39,03 | 40,78 | 38,23 | 40,64 | 4,29% | 5.086,00 |
| 19.02.2026 | 37,39 | 39,25 | 36,60 | 38,97 | 5,00% | 14.100,00 |
| 18.02.2026 | 36,90 | 37,67 | 36,71 | 37,12 | 1,50% | - |
| 17.02.2026 | 37,55 | 37,79 | 35,17 | 36,57 | -3,80% | 10.840,00 |
| 16.02.2026 | 38,28 | 38,48 | 37,71 | 38,01 | -0,26% | - |
| 13.02.2026 | 36,18 | 38,23 | 35,76 | 38,11 | 7,17% | - |
| 12.02.2026 | 38,80 | 39,20 | 35,40 | 35,56 | -8,70% | 1.596,00 |
| 11.02.2026 | 38,50 | 39,27 | 37,65 | 38,95 | 2,45% | 5.634,00 |
| 10.02.2026 | 36,34 | 38,25 | 36,31 | 38,02 | 3,27% | 4.600,00 |
| 09.02.2026 | 34,15 | 36,94 | 33,93 | 36,82 | 8,45% | 460,00 |
| 06.02.2026 | 31,81 | 33,99 | 31,81 | 33,95 | 6,24% | 1.580,00 |
| 05.02.2026 | 33,65 | 34,32 | 31,88 | 31,95 | -6,91% | 1.350,00 |
| 04.02.2026 | 33,28 | 34,71 | 32,69 | 34,32 | 5,99% | 3.307,00 |
| 03.02.2026 | 32,05 | 33,20 | 31,55 | 32,38 | 4,59% | 3.600,00 |
| 02.02.2026 | 27,73 | 32,13 | 27,22 | 30,96 | -0,40% | 9.719,00 |
| 30.01.2026 | 34,25 | 34,25 | 30,52 | 31,09 | -10,75% | 21.469,00 |
| 29.01.2026 | 38,40 | 38,67 | 34,49 | 34,83 | -6,38% | 12.324,00 |
| 28.01.2026 | 36,89 | 37,62 | 36,31 | 37,21 | 2,56% | 1.345,00 |