27,050$
1,65%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid:
Ask:
Aktienkurse zur Alamos Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 27,09 | 27,15 | 26,45 | 27,05 | 1,65% | 2.639.842,00 |
| 08.05.2025 | 26,96 | 27,06 | 26,41 | 26,61 | -1,95% | 3.271.956,00 |
| 07.05.2025 | 26,63 | 27,20 | 26,42 | 27,14 | -0,37% | 3.079.267,00 |
| 06.05.2025 | 26,33 | 27,29 | 26,13 | 27,24 | 5,99% | 5.875.610,00 |
| 05.05.2025 | 25,61 | 25,71 | 25,09 | 25,70 | 3,96% | 4.005.166,00 |
| 02.05.2025 | 26,05 | 26,36 | 24,66 | 24,72 | -3,93% | 5.277.408,00 |
| 01.05.2025 | 25,32 | 26,00 | 23,84 | 25,73 | -9,78% | 12.616.712,00 |
| 30.04.2025 | 27,89 | 28,55 | 27,89 | 28,52 | 1,39% | 3.470.501,00 |
| 29.04.2025 | 28,16 | 28,46 | 27,89 | 28,13 | -1,06% | 2.327.913,00 |
| 28.04.2025 | 27,90 | 28,44 | 27,63 | 28,43 | 1,68% | 2.785.964,00 |
| 25.04.2025 | 27,31 | 28,11 | 27,31 | 27,96 | -1,06% | 2.236.748,00 |
| 24.04.2025 | 28,27 | 28,37 | 27,82 | 28,26 | 1,44% | 1.839.320,00 |
| 23.04.2025 | 27,20 | 28,03 | 26,93 | 27,86 | -3,43% | 6.019.190,00 |
| 22.04.2025 | 29,70 | 29,85 | 28,57 | 28,85 | -3,03% | 5.387.386,00 |
| 21.04.2025 | 30,73 | 30,85 | 29,12 | 29,75 | 0,57% | 3.789.179,00 |
| 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% | 3.377.178,00 |
| 15.04.2025 | 29,84 | 30,01 | 29,33 | 29,63 | 0,85% | 2.629.681,00 |
| 14.04.2025 | 28,54 | 29,54 | 28,44 | 29,38 | 0,55% | 2.844.475,00 |
| 11.04.2025 | 29,16 | 29,99 | 28,96 | 29,22 | 4,47% | 5.804.878,00 |
| 10.04.2025 | 26,97 | 28,47 | 26,78 | 27,97 | 5,39% | 5.540.096,00 |
| 09.04.2025 | 25,81 | 27,09 | 25,64 | 26,54 | 8,33% | 5.647.707,00 |
| 08.04.2025 | 25,60 | 25,86 | 24,35 | 24,50 | -0,12% | 3.508.378,00 |
| 07.04.2025 | 23,67 | 25,61 | 23,49 | 24,53 | 0,04% | 4.780.202,00 |
| 04.04.2025 | 25,83 | 26,26 | 24,29 | 24,52 | -8,75% | 6.432.841,00 |
| 03.04.2025 | 24,96 | 27,32 | 24,65 | 26,87 | 1,36% | 5.340.433,00 |
| 02.04.2025 | 26,67 | 26,85 | 26,25 | 26,51 | -0,93% | 3.439.550,00 |
| 01.04.2025 | 26,72 | 26,91 | 26,40 | 26,76 | 0,07% | 2.576.968,00 |
| 31.03.2025 | 26,76 | 26,96 | 25,89 | 26,74 | 0,64% | 3.866.722,00 |
| 28.03.2025 | 27,00 | 27,25 | 26,38 | 26,57 | -0,52% | 3.507.406,00 |
| 27.03.2025 | 26,09 | 26,72 | 26,04 | 26,71 | 3,41% | 2.565.469,00 |
| 26.03.2025 | 26,29 | 26,34 | 25,78 | 25,83 | -1,41% | 2.096.302,00 |
| 25.03.2025 | 26,00 | 26,50 | 25,95 | 26,20 | 2,06% | 2.824.393,00 |
| 24.03.2025 | 26,13 | 26,32 | 25,51 | 25,67 | -1,69% | 3.123.190,00 |
| 21.03.2025 | 25,77 | 26,11 | 25,33 | 26,11 | 0,08% | 6.314.961,00 |
| 20.03.2025 | 25,91 | 26,32 | 25,67 | 26,09 | -0,15% | 3.194.393,00 |
| 19.03.2025 | 26,05 | 26,33 | 25,46 | 26,13 | 1,12% | 2.867.381,00 |
| 18.03.2025 | 26,18 | 26,35 | 25,74 | 25,84 | 0,04% | 4.313.860,00 |
| 17.03.2025 | 25,32 | 25,90 | 25,26 | 25,83 | 2,70% | 3.595.010,00 |
| 14.03.2025 | 25,36 | 25,36 | 24,87 | 25,15 | 1,13% | 2.858.553,00 |
| 13.03.2025 | 24,72 | 25,31 | 24,57 | 24,87 | 1,43% | 4.136.182,00 |
| 12.03.2025 | 23,84 | 24,66 | 23,78 | 24,52 | 2,38% | 3.287.341,00 |
| 11.03.2025 | 23,44 | 24,15 | 23,33 | 23,95 | 3,90% | 3.641.776,00 |
| 10.03.2025 | 23,61 | 23,73 | 22,78 | 23,05 | -3,03% | 4.218.006,00 |
| 07.03.2025 | 23,91 | 24,59 | 23,67 | 23,77 | -0,50% | 5.152.329,00 |
| 06.03.2025 | 24,10 | 24,41 | 23,77 | 23,89 | -1,89% | 3.915.238,00 |
| 05.03.2025 | 23,26 | 24,37 | 23,05 | 24,35 | 5,27% | 4.308.455,00 |
| 04.03.2025 | 23,55 | 23,81 | 22,77 | 23,13 | 0,35% | 2.407.910,00 |
| 03.03.2025 | 23,34 | 23,53 | 22,81 | 23,05 | 0,83% | 3.250.283,00 |
| 28.02.2025 | 22,32 | 22,86 | 22,04 | 22,86 | 1,02% | 2.348.477,00 |
| 27.02.2025 | 23,17 | 23,42 | 22,60 | 22,63 | -3,99% | 2.703.604,00 |
| 26.02.2025 | 22,95 | 23,83 | 22,90 | 23,57 | 1,90% | 2.619.118,00 |
| 25.02.2025 | 23,00 | 23,20 | 22,56 | 23,13 | -0,17% | 3.147.580,00 |
| 24.02.2025 | 22,87 | 23,40 | 22,36 | 23,17 | 2,12% | 2.608.819,00 |
| 21.02.2025 | 23,13 | 23,17 | 22,63 | 22,69 | -2,49% | 3.106.955,00 |
| 20.02.2025 | 22,86 | 24,27 | 22,82 | 23,27 | 2,60% | 4.052.896,00 |
| 19.02.2025 | 22,63 | 22,80 | 22,44 | 22,68 | -0,09% | 2.208.171,00 |
| 18.02.2025 | 22,71 | 22,83 | 22,26 | 22,70 | 1,79% | 2.991.165,00 |
| 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% | 2.139.239,00 |
| 12.02.2025 | 22,38 | 23,05 | 22,27 | 22,86 | 1,69% | 2.997.057,00 |
| 11.02.2025 | 22,72 | 22,87 | 22,41 | 22,48 | -1,45% | 2.475.137,00 |
| 10.02.2025 | 23,01 | 23,06 | 22,43 | 22,81 | 2,84% | 2.767.850,00 |
| 07.02.2025 | 22,42 | 22,46 | 21,96 | 22,18 | -0,31% | 1.915.857,00 |
| 06.02.2025 | 22,34 | 22,38 | 22,11 | 22,25 | -0,36% | 1.867.869,00 |
| 05.02.2025 | 21,83 | 22,62 | 21,82 | 22,33 | 3,91% | 2.728.974,00 |
| 04.02.2025 | 21,60 | 21,75 | 21,28 | 21,49 | 0,51% | 1.645.153,00 |
| 03.02.2025 | 21,15 | 21,84 | 20,98 | 21,38 | 2,15% | 3.032.536,00 |
| 31.01.2025 | 21,34 | 21,45 | 20,90 | 20,93 | -1,32% | 1.763.474,00 |
| 30.01.2025 | 20,88 | 21,37 | 20,73 | 21,21 | 3,31% | 2.595.171,00 |
| 29.01.2025 | 20,58 | 20,77 | 20,23 | 20,53 | 0,24% | 1.274.492,00 |
| 28.01.2025 | 20,30 | 20,56 | 20,16 | 20,48 | 1,69% | 1.357.740,00 |
| 27.01.2025 | 20,29 | 20,30 | 19,74 | 20,14 | -2,23% | 1.848.548,00 |
| 24.01.2025 | 20,44 | 20,63 | 20,28 | 20,60 | 2,39% | 1.427.415,00 |
| 23.01.2025 | 19,97 | 20,14 | 19,68 | 20,12 | -0,30% | 1.955.670,00 |
| 22.01.2025 | 20,16 | 20,49 | 19,77 | 20,18 | 1,36% | 2.225.093,00 |
| 21.01.2025 | 19,78 | 20,11 | 19,78 | 19,91 | 1,89% | 2.017.118,00 |
| 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% | 1.653.286,00 |
| 15.01.2025 | 19,87 | 19,87 | 19,25 | 19,40 | -0,77% | 1.923.287,00 |
| 14.01.2025 | 19,20 | 19,84 | 19,10 | 19,55 | 2,04% | 2.134.645,00 |
| 13.01.2025 | 19,29 | 19,32 | 18,96 | 19,16 | -1,79% | 1.711.434,00 |
| 10.01.2025 | 19,81 | 19,93 | 19,42 | 19,51 | 0,93% | 2.217.800,00 |
| 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% | 1.925.376,00 |
| 06.01.2025 | 19,14 | 19,30 | 18,68 | 18,69 | -2,50% | 1.421.994,00 |
| 03.01.2025 | 19,24 | 19,39 | 19,12 | 19,17 | -0,47% | 1.427.063,00 |
| 02.01.2025 | 18,73 | 19,26 | 18,72 | 19,26 | 4,45% | 1.871.982,00 |
| 31.12.2024 | 18,01 | 18,52 | 17,99 | 18,44 | 2,05% | 1.775.765,00 |
| 30.12.2024 | 18,20 | 18,24 | 17,80 | 18,07 | -1,53% | 1.515.474,00 |
| 27.12.2024 | 18,19 | 18,37 | 18,02 | 18,35 | -0,43% | 1.095.067,00 |
| 26.12.2024 | 18,45 | 18,63 | 18,34 | 18,43 | 0,60% | 947.069,00 |
| 24.12.2024 | 18,38 | 18,39 | 18,20 | 18,32 | -0,16% | 1.758.421,00 |
| 23.12.2024 | 18,21 | 18,43 | 18,11 | 18,35 | 0,11% | 1.250.435,00 |
| 20.12.2024 | 18,16 | 18,55 | 18,07 | 18,33 | 1,21% | 3.948.476,00 |
| 19.12.2024 | 18,23 | 18,49 | 17,98 | 18,11 | 0,28% | 1.751.004,00 |
| 18.12.2024 | 18,97 | 19,06 | 17,95 | 18,06 | -5,30% | 2.831.746,00 |
| 17.12.2024 | 18,80 | 19,19 | 18,78 | 19,07 | -0,16% | 1.606.938,00 |
| 16.12.2024 | 19,15 | 19,19 | 18,83 | 19,10 | -0,05% | 1.620.707,00 |
| 13.12.2024 | 19,37 | 19,47 | 19,00 | 19,11 | -2,25% | 1.586.600,00 |