28,530€
0,14%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid:
Ask:
Aktienkurse zur Alamos Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 28,86 | 28,94 | 28,25 | 28,52 | -0,33% | 1.920,00 |
| 16.10.2026 | 28,44 | 29,02 | 28,23 | 28,61 | 0,18% | - |
| 15.10.2026 | 27,52 | 28,57 | 27,28 | 28,56 | 4,18% | 4.400,00 |
| 14.10.2026 | 28,37 | 28,81 | 27,07 | 27,42 | -3,79% | - |
| 13.10.2026 | 29,18 | 29,34 | 28,18 | 28,50 | -2,13% | 3.215,00 |
| 12.10.2026 | 29,35 | 29,37 | 28,86 | 29,12 | -0,89% | 1.830,00 |
| 09.10.2026 | 29,14 | 29,63 | 29,13 | 29,38 | 2,16% | - |
| 08.10.2026 | 28,33 | 28,80 | 28,00 | 28,76 | 2,08% | 2.250,00 |
| 07.10.2026 | 28,85 | 28,97 | 27,91 | 28,17 | -3,20% | 2.088,00 |
| 06.10.2026 | 28,68 | 29,30 | 28,57 | 29,10 | 1,04% | 3.860,00 |
| 05.10.2026 | 28,94 | 29,21 | 28,35 | 28,80 | -0,16% | 580,00 |
| 02.10.2026 | 28,36 | 29,13 | 28,21 | 28,85 | 1,58% | 20.090,00 |
| 01.10.2026 | 28,73 | 28,99 | 28,31 | 28,40 | -0,68% | 4.700,00 |
| 30.09.2026 | 29,15 | 29,57 | 28,56 | 28,59 | -1,94% | 977,00 |
| 29.09.2026 | 28,92 | 29,48 | 28,77 | 29,16 | 1,27% | 7.500,00 |
| 28.09.2026 | 29,50 | 29,50 | 28,28 | 28,79 | -4,92% | 14.422,00 |
| 25.09.2026 | 30,04 | 30,34 | 29,69 | 30,28 | 0,93% | 1.850,00 |
| 24.09.2026 | 30,38 | 30,50 | 29,45 | 30,00 | -0,92% | 5.500,00 |
| 23.09.2026 | 31,80 | 31,81 | 30,15 | 30,28 | -4,43% | 7.730,00 |
| 22.09.2026 | 30,60 | 31,82 | 30,02 | 31,69 | 3,19% | 2.802,00 |
| 21.09.2026 | 30,99 | 31,39 | 30,33 | 30,71 | -1,32% | 2.312,00 |
| 18.09.2026 | 31,35 | 31,79 | 30,80 | 31,12 | -0,16% | 2.290,00 |
| 17.09.2026 | 30,30 | 31,53 | 30,28 | 31,17 | 3,71% | - |
| 16.09.2026 | 30,69 | 31,25 | 29,65 | 30,05 | -1,30% | 3.465,00 |
| 15.09.2026 | 30,96 | 31,10 | 30,06 | 30,45 | -1,39% | 1.925,00 |
| 14.09.2026 | 30,90 | 31,05 | 29,82 | 30,88 | -0,36% | 4.900,00 |
| 11.09.2026 | 30,99 | 31,92 | 30,74 | 30,99 | 0,85% | - |
| 10.09.2026 | 31,97 | 32,11 | 30,63 | 30,73 | -3,30% | 380,00 |
| 09.09.2026 | 31,64 | 32,42 | 31,39 | 31,78 | 1,21% | 1.900,00 |
| 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 |