29,592$
-2,43%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid:
Ask:
Aktienkurse zur Alamos Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 30,13 | 30,28 | 29,43 | 29,58 | -2,47% | 3.122.758,00 |
| 16.04.2025 | 30,77 | 31,00 | 29,81 | 30,33 | 2,36% | 3.470.034,00 |
| 15.04.2025 | 29,84 | 30,01 | 29,33 | 29,63 | 0,85% | 2.780.989,00 |
| 14.04.2025 | 28,54 | 29,54 | 28,44 | 29,38 | 0,55% | 3.484.299,00 |
| 11.04.2025 | 29,16 | 29,99 | 28,96 | 29,22 | 4,47% | 6.019.058,00 |
| 10.04.2025 | 26,97 | 28,47 | 26,78 | 27,97 | 5,39% | 5.584.869,00 |
| 09.04.2025 | 25,81 | 27,09 | 25,64 | 26,54 | 8,33% | 6.046.904,00 |
| 08.04.2025 | 25,60 | 25,86 | 24,35 | 24,50 | -0,12% | 3.572.168,00 |
| 07.04.2025 | 23,67 | 25,61 | 23,49 | 24,53 | 0,04% | 4.811.806,00 |
| 04.04.2025 | 25,83 | 26,26 | 24,29 | 24,52 | -8,75% | 6.651.479,00 |
| 03.04.2025 | 24,96 | 27,32 | 24,65 | 26,87 | 1,36% | 5.398.187,00 |
| 02.04.2025 | 26,67 | 26,85 | 26,25 | 26,51 | -0,93% | 3.546.425,00 |
| 01.04.2025 | 26,72 | 26,91 | 26,40 | 26,76 | 0,07% | 2.703.125,00 |
| 31.03.2025 | 26,76 | 26,96 | 25,89 | 26,74 | 0,64% | 4.453.071,00 |
| 28.03.2025 | 26,97 | 27,25 | 26,38 | 26,57 | -0,52% | 3.773.688,00 |
| 27.03.2025 | 26,09 | 26,72 | 26,04 | 26,71 | 3,41% | 2.822.816,00 |
| 26.03.2025 | 26,25 | 26,34 | 25,78 | 25,83 | -1,41% | 2.273.802,00 |
| 25.03.2025 | 26,00 | 26,50 | 25,95 | 26,20 | 2,06% | 3.002.069,00 |
| 24.03.2025 | 26,12 | 26,32 | 25,51 | 25,67 | -1,69% | 3.270.649,00 |
| 21.03.2025 | 25,77 | 26,11 | 25,33 | 26,11 | 0,08% | 6.417.014,00 |
| 20.03.2025 | 25,90 | 26,32 | 25,67 | 26,09 | -0,15% | 3.321.922,00 |
| 19.03.2025 | 25,91 | 26,33 | 25,46 | 26,13 | 1,12% | 3.057.988,00 |
| 18.03.2025 | 26,18 | 26,35 | 25,74 | 25,84 | 0,04% | 4.747.024,00 |
| 17.03.2025 | 25,30 | 25,90 | 25,26 | 25,83 | 2,70% | 3.935.452,00 |
| 14.03.2025 | 25,36 | 25,36 | 24,87 | 25,15 | 1,13% | 3.472.169,00 |
| 13.03.2025 | 24,71 | 25,31 | 24,57 | 24,87 | 1,43% | 4.323.584,00 |
| 12.03.2025 | 23,78 | 24,66 | 23,78 | 24,52 | 2,38% | 3.653.922,00 |
| 11.03.2025 | 23,44 | 24,15 | 23,33 | 23,95 | 3,90% | 3.647.153,00 |
| 10.03.2025 | 23,61 | 23,73 | 22,78 | 23,05 | -3,03% | 4.361.810,00 |
| 07.03.2025 | 23,91 | 24,59 | 23,67 | 23,77 | -0,50% | 5.155.454,00 |
| 06.03.2025 | 24,10 | 24,41 | 23,77 | 23,89 | -1,89% | 5.199.585,00 |
| 05.03.2025 | 23,26 | 24,37 | 23,05 | 24,35 | 5,27% | 4.393.775,00 |
| 04.03.2025 | 23,55 | 23,81 | 22,77 | 23,13 | 0,35% | 2.499.093,00 |
| 03.03.2025 | 23,34 | 23,53 | 22,81 | 23,05 | 0,83% | 3.289.055,00 |
| 28.02.2025 | 22,32 | 22,86 | 22,04 | 22,86 | 1,02% | 2.462.537,00 |
| 27.02.2025 | 23,17 | 23,42 | 22,60 | 22,63 | -3,99% | 2.980.303,00 |
| 26.02.2025 | 22,95 | 23,83 | 22,90 | 23,57 | 1,90% | 2.764.225,00 |
| 25.02.2025 | 23,00 | 23,20 | 22,56 | 23,13 | -0,17% | 3.271.426,00 |
| 24.02.2025 | 22,87 | 23,40 | 22,36 | 23,17 | 2,12% | 3.263.364,00 |
| 21.02.2025 | 23,13 | 23,17 | 22,63 | 22,69 | -2,49% | 3.118.326,00 |
| 20.02.2025 | 22,86 | 24,27 | 22,82 | 23,27 | 2,60% | 4.106.767,00 |
| 19.02.2025 | 22,63 | 22,80 | 22,44 | 22,68 | -0,09% | 2.238.490,00 |
| 18.02.2025 | 22,71 | 22,83 | 22,26 | 22,70 | -0,62% | 3.299.037,00 |
| 17.02.2025 | 22,75 | 22,84 | 22,75 | 22,84 | 2,43% | - |
| 14.02.2025 | 23,23 | 23,32 | 22,15 | 22,30 | -3,38% | 4.649.593,00 |
| 13.02.2025 | 22,90 | 23,08 | 22,64 | 23,08 | 0,96% | 2.157.444,00 |
| 12.02.2025 | 22,38 | 23,05 | 22,27 | 22,86 | 1,69% | 3.042.158,00 |
| 11.02.2025 | 22,72 | 22,87 | 22,41 | 22,48 | -1,45% | 2.620.070,00 |
| 10.02.2025 | 23,01 | 23,06 | 22,43 | 22,81 | 2,84% | 3.025.100,00 |
| 07.02.2025 | 22,41 | 22,46 | 21,96 | 22,18 | -0,31% | 2.358.883,00 |
| 06.02.2025 | 22,34 | 22,38 | 22,11 | 22,25 | -0,36% | 1.969.985,00 |
| 05.02.2025 | 21,83 | 22,62 | 21,82 | 22,33 | 3,91% | 2.733.196,00 |
| 04.02.2025 | 21,60 | 21,75 | 21,28 | 21,49 | 0,51% | 1.727.850,00 |
| 03.02.2025 | 21,15 | 21,84 | 20,98 | 21,38 | 2,15% | 3.081.228,00 |
| 31.01.2025 | 21,37 | 21,45 | 20,90 | 20,93 | -1,32% | 1.812.650,00 |
| 30.01.2025 | 20,88 | 21,37 | 20,73 | 21,21 | 3,31% | 2.736.273,00 |
| 29.01.2025 | 20,58 | 20,77 | 20,23 | 20,53 | 0,24% | 1.283.438,00 |
| 28.01.2025 | 20,30 | 20,56 | 20,16 | 20,48 | 1,69% | 1.377.230,00 |
| 27.01.2025 | 20,29 | 20,30 | 19,74 | 20,14 | -2,23% | 1.978.409,00 |
| 24.01.2025 | 20,44 | 20,63 | 20,28 | 20,60 | 2,39% | 1.461.705,00 |
| 23.01.2025 | 19,97 | 20,14 | 19,68 | 20,12 | -0,30% | 2.004.743,00 |
| 22.01.2025 | 20,16 | 20,49 | 19,77 | 20,18 | 1,36% | 2.246.333,00 |
| 21.01.2025 | 19,78 | 20,11 | 19,78 | 19,91 | 1,89% | 2.141.258,00 |
| 17.01.2025 | 19,30 | 19,60 | 19,07 | 19,54 | 0,41% | 1.128.718,00 |
| 16.01.2025 | 19,65 | 19,79 | 19,44 | 19,46 | 0,31% | 1.964.498,00 |
| 15.01.2025 | 19,87 | 19,87 | 19,25 | 19,40 | -0,77% | 1.949.774,00 |
| 14.01.2025 | 19,20 | 19,84 | 19,10 | 19,55 | 2,04% | 2.163.062,00 |
| 13.01.2025 | 19,29 | 19,32 | 18,96 | 19,16 | -1,79% | 1.995.236,00 |
| 10.01.2025 | 19,81 | 19,93 | 19,42 | 19,51 | 0,93% | 2.247.979,00 |
| 08.01.2025 | 18,97 | 19,35 | 18,77 | 19,33 | 3,20% | 1.576.209,00 |
| 07.01.2025 | 19,04 | 19,30 | 18,65 | 18,73 | 0,21% | 2.182.171,00 |
| 06.01.2025 | 19,14 | 19,30 | 18,68 | 18,69 | -2,50% | 1.515.948,00 |
| 03.01.2025 | 19,26 | 19,39 | 19,12 | 19,17 | -0,47% | 1.436.229,00 |
| 02.01.2025 | 18,73 | 19,26 | 18,72 | 19,26 | 4,45% | 2.879.229,00 |
| 31.12.2024 | 18,01 | 18,52 | 17,99 | 18,44 | 2,05% | 1.775.765,00 |
| 30.12.2024 | 18,12 | 18,24 | 17,80 | 18,07 | -1,53% | 1.581.804,00 |
| 27.12.2024 | 18,18 | 18,37 | 18,02 | 18,35 | -0,43% | 2.292.248,00 |
| 26.12.2024 | 18,45 | 18,63 | 18,34 | 18,43 | 0,60% | 1.978.673,00 |
| 24.12.2024 | 18,38 | 18,39 | 18,20 | 18,32 | -0,16% | 1.758.421,00 |
| 23.12.2024 | 18,22 | 18,43 | 18,11 | 18,35 | 0,11% | 2.557.907,00 |
| 20.12.2024 | 18,16 | 18,55 | 18,07 | 18,33 | 1,21% | 5.239.570,00 |
| 19.12.2024 | 18,23 | 18,49 | 17,98 | 18,11 | 0,28% | 3.089.988,00 |
| 18.12.2024 | 18,97 | 19,06 | 17,95 | 18,06 | -5,30% | 4.170.811,00 |
| 17.12.2024 | 18,80 | 19,19 | 18,78 | 19,07 | -0,16% | 2.954.150,00 |
| 16.12.2024 | 19,15 | 19,19 | 18,83 | 19,10 | -0,05% | 3.354.815,00 |
| 13.12.2024 | 19,35 | 19,47 | 19,00 | 19,11 | -2,25% | 2.235.216,00 |
| 12.12.2024 | 20,00 | 20,15 | 19,55 | 19,55 | -4,07% | 1.850.196,00 |
| 11.12.2024 | 19,65 | 20,45 | 19,59 | 20,38 | 4,41% | 1.820.123,00 |
| 10.12.2024 | 19,79 | 20,02 | 19,50 | 19,52 | -0,10% | 1.544.812,00 |
| 09.12.2024 | 19,52 | 20,04 | 19,48 | 19,54 | 2,52% | 2.323.994,00 |
| 06.12.2024 | 19,46 | 19,46 | 18,92 | 19,06 | -2,06% | 1.445.679,00 |
| 05.12.2024 | 19,57 | 19,75 | 19,25 | 19,46 | -0,51% | 1.263.793,00 |
| 04.12.2024 | 19,25 | 19,73 | 19,22 | 19,56 | 1,03% | 1.580.666,00 |
| 03.12.2024 | 18,80 | 19,78 | 18,78 | 19,36 | 4,48% | 2.646.198,00 |
| 02.12.2024 | 18,75 | 18,79 | 18,46 | 18,53 | -1,54% | 1.910.686,00 |
| 29.11.2024 | 18,65 | 18,93 | 18,65 | 18,82 | 2,01% | 1.166.108,00 |
| 27.11.2024 | 18,57 | 18,64 | 18,37 | 18,45 | 0,38% | 1.748.036,00 |
| 26.11.2024 | 18,31 | 18,39 | 18,14 | 18,38 | 0,44% | 2.147.141,00 |
| 25.11.2024 | 18,13 | 18,43 | 18,08 | 18,30 | -3,02% | 3.318.360,00 |
| 22.11.2024 | 19,00 | 19,02 | 18,77 | 18,87 | 0,05% | 2.050.163,00 |