35,369$
0,79%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid:
Ask:
Aktienkurse zur Alamos Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 35,08 | 35,61 | 34,76 | 35,09 | 0,66% | 3.458.599,00 |
| 30.09.2025 | 34,39 | 35,09 | 34,05 | 34,86 | 0,64% | 3.804.519,00 |
| 29.09.2025 | 34,97 | 35,13 | 34,39 | 34,64 | 1,35% | 3.602.919,00 |
| 26.09.2025 | 33,40 | 34,18 | 33,20 | 34,18 | 2,61% | 2.871.809,00 |
| 25.09.2025 | 33,49 | 33,89 | 33,02 | 33,31 | -0,12% | 2.646.482,00 |
| 24.09.2025 | 33,76 | 34,39 | 33,21 | 33,35 | -1,30% | 3.211.054,00 |
| 23.09.2025 | 33,55 | 34,40 | 33,39 | 33,79 | 1,47% | 5.443.253,00 |
| 22.09.2025 | 33,38 | 33,46 | 32,30 | 33,30 | 2,97% | 5.295.893,00 |
| 19.09.2025 | 31,23 | 32,40 | 31,15 | 32,34 | 3,85% | 17.367.451,00 |
| 18.09.2025 | 31,20 | 31,25 | 30,81 | 31,14 | -0,73% | 3.094.291,00 |
| 17.09.2025 | 31,35 | 31,98 | 31,21 | 31,37 | -0,76% | 4.661.644,00 |
| 16.09.2025 | 33,41 | 33,47 | 31,47 | 31,61 | -5,44% | 5.619.711,00 |
| 15.09.2025 | 33,30 | 34,01 | 33,17 | 33,43 | 1,43% | 4.016.088,00 |
| 12.09.2025 | 33,04 | 33,15 | 32,57 | 32,96 | 0,18% | 2.391.259,00 |
| 11.09.2025 | 32,99 | 33,21 | 32,67 | 32,90 | -0,66% | 2.778.378,00 |
| 10.09.2025 | 32,67 | 33,27 | 32,64 | 33,12 | 1,85% | 2.970.020,00 |
| 09.09.2025 | 33,03 | 33,09 | 32,33 | 32,52 | -0,73% | 2.981.632,00 |
| 08.09.2025 | 32,71 | 33,10 | 32,46 | 32,76 | 1,77% | 3.592.798,00 |
| 05.09.2025 | 32,20 | 32,50 | 31,56 | 32,19 | 2,03% | 2.934.099,00 |
| 04.09.2025 | 31,54 | 32,13 | 31,35 | 31,55 | -1,68% | 4.373.818,00 |
| 03.09.2025 | 32,41 | 32,49 | 31,80 | 32,09 | 0,31% | 4.031.835,00 |
| 02.09.2025 | 31,13 | 32,00 | 30,20 | 31,99 | 5,06% | 6.541.669,00 |
| 29.08.2025 | 29,60 | 30,58 | 29,56 | 30,45 | 2,70% | 2.989.571,00 |
| 28.08.2025 | 29,93 | 29,97 | 29,54 | 29,65 | -0,24% | 1.835.128,00 |
| 27.08.2025 | 29,10 | 29,86 | 28,83 | 29,72 | 1,43% | 3.181.651,00 |
| 26.08.2025 | 28,44 | 29,44 | 28,44 | 29,30 | 3,21% | 3.113.099,00 |
| 25.08.2025 | 28,53 | 28,83 | 28,29 | 28,39 | -0,04% | 2.349.778,00 |
| 22.08.2025 | 27,61 | 28,80 | 27,48 | 28,40 | 2,23% | 3.519.547,00 |
| 21.08.2025 | 26,50 | 27,80 | 26,50 | 27,78 | 4,79% | 4.113.083,00 |
| 20.08.2025 | 25,93 | 26,51 | 25,76 | 26,51 | 2,91% | 3.539.257,00 |
| 19.08.2025 | 26,08 | 26,47 | 25,69 | 25,76 | -1,45% | 3.125.683,00 |
| 18.08.2025 | 26,01 | 26,16 | 25,81 | 26,14 | 0,58% | 1.843.427,00 |
| 15.08.2025 | 25,75 | 26,15 | 25,36 | 25,99 | 2,32% | 3.694.678,00 |
| 14.08.2025 | 25,53 | 25,86 | 25,40 | 25,40 | -0,90% | 1.753.968,00 |
| 13.08.2025 | 26,13 | 26,18 | 25,52 | 25,63 | -1,23% | 2.789.914,00 |
| 12.08.2025 | 26,03 | 26,20 | 25,61 | 25,95 | -0,65% | 2.077.910,00 |
| 11.08.2025 | 25,50 | 26,18 | 25,31 | 26,12 | -0,23% | 2.791.709,00 |
| 08.08.2025 | 26,61 | 26,74 | 25,90 | 26,18 | -0,76% | 4.486.206,00 |
| 07.08.2025 | 26,61 | 26,68 | 26,13 | 26,38 | -0,11% | 2.827.715,00 |
| 06.08.2025 | 26,12 | 26,55 | 26,11 | 26,41 | 0,69% | 3.626.267,00 |
| 05.08.2025 | 25,35 | 26,39 | 25,21 | 26,23 | 2,54% | 3.652.182,00 |
| 04.08.2025 | 25,15 | 25,89 | 25,10 | 25,58 | 2,85% | 2.845.086,00 |
| 01.08.2025 | 24,95 | 25,12 | 24,55 | 24,87 | 2,35% | 4.965.705,00 |
| 31.07.2025 | 25,65 | 26,05 | 23,92 | 24,30 | -4,22% | 7.076.901,00 |
| 30.07.2025 | 25,58 | 26,19 | 25,36 | 25,37 | -1,21% | 5.515.496,00 |
| 29.07.2025 | 25,40 | 25,90 | 25,25 | 25,68 | 1,38% | 2.762.180,00 |
| 28.07.2025 | 25,60 | 25,63 | 25,12 | 25,33 | -2,09% | 2.242.278,00 |
| 25.07.2025 | 25,64 | 25,94 | 25,41 | 25,87 | 0,58% | 3.269.998,00 |
| 24.07.2025 | 25,89 | 26,13 | 25,60 | 25,72 | -1,91% | 2.739.287,00 |
| 23.07.2025 | 26,27 | 26,54 | 25,99 | 26,22 | -0,61% | 3.073.123,00 |
| 22.07.2025 | 25,91 | 26,59 | 25,86 | 26,38 | 2,57% | 3.785.505,00 |
| 21.07.2025 | 25,45 | 26,11 | 25,36 | 25,72 | 3,33% | 3.783.598,00 |
| 18.07.2025 | 25,46 | 25,57 | 24,73 | 24,89 | -1,93% | 4.113.931,00 |
| 17.07.2025 | 25,60 | 25,63 | 25,18 | 25,38 | -2,20% | 3.700.994,00 |
| 16.07.2025 | 26,35 | 26,49 | 25,62 | 25,95 | -1,37% | 3.832.604,00 |
| 15.07.2025 | 26,65 | 26,74 | 25,63 | 26,31 | -0,87% | 3.559.155,00 |
| 14.07.2025 | 26,65 | 27,11 | 26,48 | 26,54 | -0,30% | 2.879.755,00 |
| 11.07.2025 | 26,50 | 26,78 | 26,17 | 26,62 | 1,95% | 3.268.869,00 |
| 10.07.2025 | 26,55 | 26,58 | 25,85 | 26,11 | -1,29% | 3.818.842,00 |
| 09.07.2025 | 26,20 | 26,61 | 25,92 | 26,45 | 1,34% | 2.658.083,00 |
| 08.07.2025 | 27,57 | 27,64 | 25,83 | 26,10 | -5,84% | 4.151.956,00 |
| 07.07.2025 | 26,77 | 27,80 | 26,31 | 27,72 | 2,70% | 3.385.832,00 |
| 03.07.2025 | 26,78 | 27,20 | 26,68 | 26,99 | 0,07% | 1.661.611,00 |
| 02.07.2025 | 26,79 | 27,10 | 26,51 | 26,97 | 1,47% | 2.548.332,00 |
| 01.07.2025 | 26,80 | 27,16 | 26,44 | 26,58 | 0,08% | 1.985.560,00 |
| 30.06.2025 | 25,65 | 26,62 | 25,55 | 26,56 | 3,79% | 3.507.378,00 |
| 27.06.2025 | 25,45 | 25,69 | 25,16 | 25,59 | -2,10% | 3.609.349,00 |
| 26.06.2025 | 26,23 | 26,44 | 25,93 | 26,14 | 0,11% | 5.270.867,00 |
| 25.06.2025 | 25,73 | 26,16 | 25,67 | 26,11 | 1,01% | 3.017.641,00 |
| 24.06.2025 | 25,98 | 26,06 | 25,08 | 25,85 | -3,33% | 3.909.880,00 |
| 23.06.2025 | 26,50 | 27,20 | 26,48 | 26,74 | 1,10% | 1.903.143,00 |
| 20.06.2025 | 26,48 | 27,09 | 26,41 | 26,45 | -0,94% | 5.842.664,00 |
| 18.06.2025 | 26,79 | 26,94 | 26,61 | 26,70 | -0,48% | 2.504.112,00 |
| 17.06.2025 | 26,94 | 27,06 | 26,52 | 26,83 | -0,15% | 3.310.943,00 |
| 16.06.2025 | 27,26 | 27,46 | 26,61 | 26,87 | -2,40% | 4.879.736,00 |
| 13.06.2025 | 27,89 | 27,92 | 27,43 | 27,53 | 0,11% | 3.728.240,00 |
| 12.06.2025 | 27,65 | 27,97 | 27,43 | 27,50 | 1,29% | 3.086.261,00 |
| 11.06.2025 | 26,91 | 27,28 | 26,79 | 27,15 | 1,27% | 2.161.496,00 |
| 10.06.2025 | 27,30 | 27,41 | 26,36 | 26,81 | -1,47% | 3.542.844,00 |
| 09.06.2025 | 26,70 | 27,22 | 26,59 | 27,21 | 2,06% | 2.468.187,00 |
| 06.06.2025 | 26,96 | 27,22 | 26,39 | 26,66 | -1,26% | 5.252.589,00 |
| 05.06.2025 | 27,70 | 27,96 | 26,85 | 27,00 | -0,37% | 4.058.513,00 |
| 04.06.2025 | 27,11 | 27,21 | 26,80 | 27,10 | 0,71% | 3.032.016,00 |
| 03.06.2025 | 26,98 | 27,08 | 26,61 | 26,91 | -1,61% | 4.061.134,00 |
| 02.06.2025 | 26,47 | 27,52 | 26,38 | 27,35 | 5,64% | 6.735.011,00 |
| 30.05.2025 | 25,69 | 26,14 | 25,50 | 25,89 | 0,86% | 6.032.757,00 |
| 29.05.2025 | 25,82 | 25,93 | 25,44 | 25,67 | -0,19% | 1.961.670,00 |
| 28.05.2025 | 25,93 | 26,09 | 25,58 | 25,72 | -0,04% | 2.118.386,00 |
| 27.05.2025 | 25,97 | 26,38 | 25,70 | 25,73 | -1,94% | 3.024.858,00 |
| 23.05.2025 | 26,33 | 26,49 | 25,97 | 26,24 | 2,18% | 3.043.267,00 |
| 22.05.2025 | 26,02 | 26,13 | 25,55 | 25,68 | -1,61% | 3.572.878,00 |
| 21.05.2025 | 25,60 | 26,29 | 25,60 | 26,10 | 2,23% | 4.330.991,00 |
| 20.05.2025 | 25,04 | 25,62 | 24,98 | 25,53 | 1,79% | 3.102.125,00 |
| 19.05.2025 | 24,94 | 25,17 | 24,85 | 25,08 | 2,37% | 2.441.378,00 |
| 16.05.2025 | 23,90 | 24,52 | 23,82 | 24,50 | -0,16% | 3.065.432,00 |
| 15.05.2025 | 24,15 | 24,56 | 23,79 | 24,54 | 3,07% | 4.083.719,00 |
| 14.05.2025 | 24,11 | 24,29 | 23,75 | 23,81 | -3,88% | 5.024.585,00 |
| 13.05.2025 | 24,89 | 24,95 | 24,42 | 24,77 | -0,44% | 3.777.603,00 |
| 12.05.2025 | 25,84 | 25,84 | 24,72 | 24,88 | -8,02% | 4.820.992,00 |
| 09.05.2025 | 27,09 | 27,15 | 26,45 | 27,05 | 1,65% | 3.655.346,00 |