24,761$
1,90%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid:
Ask:
Aktienkurse zur Alamos Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 26,96 | 27,06 | 26,41 | 26,61 | -1,95% | 3.321.428,00 |
| 07.05.2025 | 26,63 | 27,20 | 26,42 | 27,14 | -0,37% | 3.214.062,00 |
| 06.05.2025 | 26,33 | 27,29 | 26,13 | 27,24 | 5,99% | 6.108.549,00 |
| 05.05.2025 | 25,61 | 25,71 | 25,09 | 25,70 | 3,96% | 5.632.230,00 |
| 02.05.2025 | 26,02 | 26,36 | 24,66 | 24,72 | -3,93% | 5.293.575,00 |
| 01.05.2025 | 25,32 | 26,00 | 23,84 | 25,73 | -9,78% | 12.638.583,00 |
| 30.04.2025 | 27,89 | 28,55 | 27,89 | 28,52 | 1,39% | 3.552.042,00 |
| 29.04.2025 | 28,16 | 28,46 | 27,89 | 28,13 | -1,06% | 2.453.505,00 |
| 28.04.2025 | 27,90 | 28,44 | 27,63 | 28,43 | 1,68% | 2.822.343,00 |
| 25.04.2025 | 27,46 | 28,11 | 27,31 | 27,96 | -1,06% | 2.256.051,00 |
| 24.04.2025 | 28,27 | 28,37 | 27,82 | 28,26 | 1,44% | 2.117.480,00 |
| 23.04.2025 | 27,20 | 28,03 | 26,93 | 27,86 | -3,43% | 6.170.797,00 |
| 22.04.2025 | 29,70 | 29,85 | 28,57 | 28,85 | -3,03% | 5.536.137,00 |
| 21.04.2025 | 30,73 | 30,85 | 29,12 | 29,75 | 0,57% | 3.926.578,00 |
| 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 |