31,775€
1,32%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid:
Ask:
Aktienkurse zur Alamos Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 31,64 | 32,42 | 31,39 | 31,81 | 1,31% | 1.700,00 |
| 08.09.2026 | 31,68 | 31,87 | 31,35 | 31,40 | -0,17% | 3.840,00 |
| 07.09.2026 | 31,57 | 31,93 | 31,38 | 31,45 | -1,24% | 1.700,00 |
| 04.09.2026 | 32,30 | 32,43 | 31,26 | 31,85 | -1,85% | 10.900,00 |
| 03.09.2026 | 31,35 | 32,61 | 31,26 | 32,45 | 4,01% | 1.050,00 |
| 02.09.2026 | 30,20 | 31,59 | 30,04 | 31,20 | 3,69% | 1.400,00 |
| 01.09.2026 | 31,46 | 31,56 | 30,07 | 30,09 | -4,58% | 4.308,00 |
| 31.08.2026 | 31,50 | 32,13 | 30,75 | 31,53 | -0,63% | 10.541,00 |
| 28.08.2026 | 32,39 | 32,94 | 31,35 | 31,73 | -2,52% | 14.500,00 |
| 27.08.2026 | 32,39 | 32,76 | 31,84 | 32,55 | 1,02% | 8.508,00 |
| 26.08.2026 | 33,28 | 33,36 | 32,22 | 32,22 | -3,65% | 13.910,00 |
| 25.08.2026 | 33,04 | 33,51 | 31,94 | 33,44 | 1,70% | 11.990,00 |
| 24.08.2026 | 32,78 | 33,24 | 32,11 | 32,88 | 1,20% | 11.392,00 |
| 21.08.2026 | 31,71 | 32,78 | 31,16 | 32,49 | 3,21% | 11.404,00 |
| 20.08.2026 | 30,64 | 31,49 | 29,87 | 31,48 | 2,74% | 1.225,00 |
| 19.08.2026 | 28,55 | 31,16 | 28,41 | 30,64 | 7,81% | 3.080,00 |
| 18.08.2026 | 29,25 | 29,30 | 28,36 | 28,42 | -3,23% | 27.688,00 |
| 17.08.2026 | 28,98 | 29,83 | 28,84 | 29,37 | 1,82% | 8.995,00 |
| 14.08.2026 | 28,43 | 29,33 | 28,39 | 28,85 | 1,21% | 483,00 |
| 13.08.2026 | 29,10 | 29,12 | 28,24 | 28,50 | -2,11% | 10.616,00 |
| 12.08.2026 | 28,97 | 30,08 | 28,95 | 29,12 | 0,43% | 19.260,00 |
| 11.08.2026 | 29,05 | 29,31 | 27,80 | 28,99 | 0,75% | 11.653,00 |
| 10.08.2026 | 29,07 | 29,56 | 28,27 | 28,78 | 0,30% | 5.480,00 |
| 07.08.2026 | 27,25 | 29,20 | 27,13 | 28,69 | 6,18% | 3.825,00 |
| 06.08.2026 | 27,45 | 27,85 | 26,53 | 27,02 | -0,22% | 27.750,00 |
| 05.08.2026 | 25,54 | 27,34 | 25,54 | 27,08 | 9,19% | 16.586,00 |
| 04.08.2026 | 25,09 | 25,85 | 24,72 | 24,80 | -0,44% | 5.001,00 |
| 03.08.2026 | 24,55 | 24,97 | 23,98 | 24,91 | 3,28% | 6.140,00 |
| 31.07.2026 | 24,37 | 24,67 | 23,58 | 24,12 | -2,05% | 2.640,00 |
| 30.07.2026 | 25,03 | 25,63 | 23,99 | 24,63 | -1,34% | 14.700,00 |
| 29.07.2026 | 25,16 | 25,75 | 24,65 | 24,96 | -1,34% | 8.076,00 |
| 28.07.2026 | 25,75 | 26,01 | 25,03 | 25,30 | -3,01% | 560,00 |
| 27.07.2026 | 26,24 | 26,85 | 25,81 | 26,09 | 0,19% | 1.465,00 |
| 24.07.2026 | 25,78 | 26,47 | 25,72 | 26,04 | 0,85% | - |
| 23.07.2026 | 26,65 | 26,66 | 25,58 | 25,82 | -3,42% | 1.994,00 |
| 22.07.2026 | 26,20 | 27,23 | 26,06 | 26,73 | 3,18% | 3.200,00 |
| 21.07.2026 | 25,06 | 25,99 | 24,91 | 25,91 | 4,92% | 18.908,00 |
| 20.07.2026 | 24,67 | 25,11 | 24,43 | 24,69 | -0,02% | - |
| 17.07.2026 | 24,84 | 25,07 | 24,19 | 24,70 | 0,06% | 2.180,00 |
| 16.07.2026 | 25,16 | 25,65 | 24,38 | 24,68 | -2,49% | 210,00 |
| 15.07.2026 | 25,63 | 25,96 | 24,94 | 25,31 | -1,07% | 4.568,00 |
| 14.07.2026 | 25,65 | 26,24 | 25,46 | 25,59 | 0,99% | 11.791,00 |
| 13.07.2026 | 25,66 | 25,91 | 25,08 | 25,34 | -1,75% | 9.300,00 |
| 10.07.2026 | 26,11 | 26,32 | 25,38 | 25,79 | -1,36% | 1.171,00 |
| 09.07.2026 | 25,80 | 26,25 | 25,75 | 26,14 | 2,15% | 1.266,00 |
| 08.07.2026 | 26,82 | 26,85 | 24,72 | 25,59 | -3,52% | 5.552,00 |
| 07.07.2026 | 27,35 | 27,73 | 26,53 | 26,53 | -3,84% | - |
| 06.07.2026 | 28,36 | 28,41 | 27,19 | 27,59 | -3,19% | 21.956,00 |
| 03.07.2026 | 27,92 | 28,53 | 27,82 | 28,50 | 3,09% | 290,00 |
| 02.07.2026 | 26,90 | 27,87 | 26,74 | 27,64 | 3,85% | 2.098,00 |
| 01.07.2026 | 26,25 | 27,93 | 26,22 | 26,62 | 0,34% | 10.988,00 |
| 30.06.2026 | 26,76 | 27,17 | 26,27 | 26,53 | -1,39% | - |
| 29.06.2026 | 27,46 | 27,71 | 26,38 | 26,90 | -2,80% | 1.350,00 |
| 26.06.2026 | 27,25 | 28,24 | 27,13 | 27,68 | 1,21% | - |
| 25.06.2026 | 26,49 | 27,51 | 26,43 | 27,35 | 3,25% | 24.150,00 |
| 24.06.2026 | 26,87 | 27,18 | 25,99 | 26,49 | -2,41% | 8.921,00 |
| 23.06.2026 | 27,63 | 27,78 | 26,63 | 27,14 | -3,23% | 8.560,00 |
| 22.06.2026 | 28,11 | 29,53 | 26,45 | 28,05 | 8,58% | 12.868,00 |
| 19.06.2026 | 30,53 | 31,20 | 25,27 | 25,83 | -18,63% | 17.044,00 |
| 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 |