17,540$
-1,13%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid:
Ask:
Aktienkurse zur Alamos Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 17,82 | 17,94 | 17,43 | 17,54 | -1,13% | 2.043.428,00 |
| 14.11.2024 | 17,75 | 17,88 | 17,48 | 17,74 | -0,17% | 2.897.281,00 |
| 13.11.2024 | 18,00 | 18,26 | 17,72 | 17,77 | -0,95% | 2.351.523,00 |
| 12.11.2024 | 17,96 | 18,09 | 17,67 | 17,94 | -1,32% | 2.701.047,00 |
| 11.11.2024 | 18,49 | 18,75 | 17,79 | 18,18 | -6,19% | 5.472.632,00 |
| 08.11.2024 | 19,51 | 19,76 | 19,06 | 19,38 | -1,82% | 2.364.559,00 |
| 07.11.2024 | 19,07 | 19,83 | 18,57 | 19,74 | 1,54% | 4.355.543,00 |
| 06.11.2024 | 19,03 | 19,70 | 18,71 | 19,44 | -3,62% | 3.839.926,00 |
| 05.11.2024 | 20,19 | 20,37 | 19,93 | 20,17 | 0,30% | 1.372.834,00 |
| 04.11.2024 | 20,22 | 20,39 | 19,93 | 20,11 | 0,00% | 1.489.765,00 |
| 01.11.2024 | 20,34 | 20,60 | 20,11 | 20,11 | -0,35% | 2.580.782,00 |
| 31.10.2024 | 20,62 | 20,72 | 20,04 | 20,18 | -3,72% | 2.127.912,00 |
| 30.10.2024 | 21,07 | 21,10 | 20,58 | 20,96 | -0,43% | 1.594.793,00 |
| 29.10.2024 | 20,69 | 21,06 | 20,44 | 21,05 | 2,68% | 1.621.449,00 |
| 28.10.2024 | 20,72 | 20,82 | 20,45 | 20,50 | -1,30% | 1.860.541,00 |
| 25.10.2024 | 20,92 | 21,07 | 20,65 | 20,77 | -1,52% | 1.470.680,00 |
| 24.10.2024 | 21,20 | 21,27 | 20,62 | 21,09 | -0,05% | 2.349.965,00 |
| 23.10.2024 | 21,00 | 21,37 | 20,83 | 21,10 | -1,31% | 1.364.757,00 |
| 22.10.2024 | 21,14 | 21,43 | 21,07 | 21,38 | 2,84% | 2.308.486,00 |
| 21.10.2024 | 21,30 | 21,45 | 20,73 | 20,79 | -0,95% | 2.900.858,00 |
| 18.10.2024 | 20,34 | 21,12 | 20,32 | 20,99 | 4,58% | 3.012.442,00 |
| 17.10.2024 | 20,15 | 20,45 | 20,03 | 20,07 | 0,50% | 1.482.365,00 |
| 16.10.2024 | 19,95 | 20,24 | 19,74 | 19,97 | 1,58% | 2.206.211,00 |
| 15.10.2024 | 19,60 | 19,70 | 19,37 | 19,66 | 0,10% | 1.645.257,00 |
| 14.10.2024 | 19,50 | 19,86 | 19,50 | 19,64 | 0,20% | 1.353.145,00 |
| 11.10.2024 | 19,76 | 19,94 | 19,52 | 19,60 | 0,20% | 1.840.957,00 |
| 10.10.2024 | 19,25 | 19,57 | 19,02 | 19,56 | 2,03% | 2.530.013,00 |
| 09.10.2024 | 19,37 | 19,40 | 18,96 | 19,17 | -1,69% | 2.178.178,00 |
| 08.10.2024 | 19,21 | 19,51 | 19,14 | 19,50 | 0,46% | 1.764.915,00 |
| 07.10.2024 | 19,50 | 19,52 | 19,14 | 19,41 | -0,92% | 1.681.848,00 |
| 04.10.2024 | 19,67 | 19,97 | 19,54 | 19,59 | -0,61% | 1.798.392,00 |
| 03.10.2024 | 19,91 | 19,98 | 19,58 | 19,71 | -2,14% | 1.872.733,00 |
| 02.10.2024 | 20,13 | 20,33 | 19,90 | 20,14 | -0,30% | 2.136.266,00 |
| 01.10.2024 | 20,08 | 20,31 | 19,87 | 20,20 | 1,30% | 3.396.179,00 |
| 30.09.2024 | 19,92 | 20,00 | 19,62 | 19,94 | -0,15% | 2.672.321,00 |
| 27.09.2024 | 20,20 | 20,29 | 19,82 | 19,97 | -2,30% | 2.765.624,00 |
| 26.09.2024 | 20,68 | 20,76 | 20,31 | 20,44 | -1,11% | 2.644.010,00 |
| 25.09.2024 | 20,97 | 21,03 | 20,52 | 20,67 | -1,01% | 3.143.449,00 |
| 24.09.2024 | 21,14 | 21,16 | 20,81 | 20,88 | -0,76% | 1.958.909,00 |
| 23.09.2024 | 20,92 | 21,42 | 20,80 | 21,04 | 1,06% | 3.144.482,00 |
| 20.09.2024 | 20,58 | 20,83 | 20,39 | 20,82 | 2,56% | 6.109.901,00 |
| 19.09.2024 | 20,62 | 20,65 | 20,02 | 20,30 | 0,50% | 2.120.962,00 |
| 18.09.2024 | 20,50 | 21,14 | 20,15 | 20,20 | -1,17% | 2.526.557,00 |
| 17.09.2024 | 20,49 | 20,77 | 20,19 | 20,44 | -1,16% | 2.034.898,00 |
| 16.09.2024 | 20,77 | 20,80 | 20,41 | 20,68 | -0,05% | 2.117.001,00 |
| 13.09.2024 | 20,46 | 20,90 | 20,45 | 20,69 | 3,14% | 4.274.101,00 |
| 12.09.2024 | 19,30 | 20,20 | 19,20 | 20,06 | 6,08% | 5.171.857,00 |
| 11.09.2024 | 18,60 | 18,94 | 18,57 | 18,91 | 1,12% | 1.860.958,00 |
| 10.09.2024 | 18,20 | 18,73 | 18,16 | 18,70 | 2,97% | 1.451.109,00 |
| 09.09.2024 | 18,11 | 18,29 | 18,07 | 18,16 | 0,33% | 914.178,00 |
| 06.09.2024 | 18,39 | 18,44 | 17,95 | 18,10 | -1,47% | 1.709.920,00 |
| 05.09.2024 | 18,59 | 18,63 | 18,29 | 18,37 | 0,49% | 1.424.696,00 |
| 04.09.2024 | 18,24 | 18,61 | 18,17 | 18,28 | -0,92% | 1.535.334,00 |
| 03.09.2024 | 18,90 | 19,06 | 18,26 | 18,45 | -4,30% | 2.579.642,00 |
| 30.08.2024 | 19,14 | 19,28 | 19,04 | 19,28 | 0,57% | 1.441.605,00 |
| 29.08.2024 | 19,13 | 19,45 | 19,10 | 19,17 | 0,31% | 1.099.843,00 |
| 28.08.2024 | 19,24 | 19,25 | 18,83 | 19,11 | -1,95% | 2.556.778,00 |
| 27.08.2024 | 19,36 | 19,51 | 19,17 | 19,49 | -0,41% | 1.709.349,00 |
| 26.08.2024 | 19,77 | 19,82 | 19,40 | 19,57 | -0,25% | 1.177.019,00 |
| 23.08.2024 | 19,74 | 19,90 | 19,47 | 19,62 | 0,82% | 1.784.769,00 |
| 22.08.2024 | 19,50 | 19,74 | 19,33 | 19,46 | -1,96% | 1.818.019,00 |
| 21.08.2024 | 19,89 | 19,95 | 19,68 | 19,85 | -0,30% | 1.760.340,00 |
| 20.08.2024 | 19,85 | 20,24 | 19,75 | 19,91 | 1,69% | 2.873.583,00 |
| 19.08.2024 | 19,15 | 19,68 | 19,09 | 19,58 | 2,09% | 2.990.653,00 |
| 16.08.2024 | 18,75 | 19,27 | 18,56 | 19,18 | 4,01% | 3.062.655,00 |
| 15.08.2024 | 18,45 | 18,53 | 18,03 | 18,44 | -0,16% | 1.428.494,00 |
| 14.08.2024 | 18,41 | 18,48 | 18,08 | 18,47 | -0,11% | 1.246.804,00 |
| 13.08.2024 | 18,00 | 18,68 | 18,00 | 18,49 | 2,27% | 2.696.912,00 |
| 12.08.2024 | 17,58 | 18,26 | 17,44 | 18,08 | 4,03% | 2.198.152,00 |
| 09.08.2024 | 17,41 | 17,49 | 17,15 | 17,38 | 0,99% | 1.239.652,00 |
| 08.08.2024 | 16,86 | 17,38 | 16,63 | 17,21 | 3,30% | 1.872.629,00 |
| 07.08.2024 | 17,48 | 17,50 | 16,64 | 16,66 | -3,25% | 1.362.501,00 |
| 06.08.2024 | 16,78 | 17,50 | 16,68 | 17,22 | 1,65% | 1.903.974,00 |
| 05.08.2024 | 16,35 | 17,32 | 15,74 | 16,94 | -2,76% | 3.925.462,00 |
| 02.08.2024 | 17,42 | 17,98 | 17,21 | 17,42 | 0,29% | 3.425.081,00 |
| 01.08.2024 | 17,75 | 18,20 | 17,05 | 17,37 | 2,00% | 4.056.176,00 |
| 31.07.2024 | 17,05 | 17,18 | 16,87 | 17,03 | 1,85% | 1.614.798,00 |
| 30.07.2024 | 16,96 | 16,96 | 16,55 | 16,72 | -0,95% | 1.305.698,00 |
| 29.07.2024 | 16,64 | 16,89 | 16,42 | 16,88 | 2,24% | 961.786,00 |
| 26.07.2024 | 16,60 | 16,67 | 16,37 | 16,51 | 0,98% | 1.552.820,00 |
| 25.07.2024 | 16,70 | 16,76 | 16,33 | 16,35 | -4,61% | 2.200.264,00 |
| 24.07.2024 | 17,28 | 17,65 | 17,13 | 17,14 | 0,00% | 1.383.376,00 |
| 23.07.2024 | 17,17 | 17,22 | 16,97 | 17,14 | -0,06% | 948.700,00 |
| 22.07.2024 | 16,97 | 17,20 | 16,82 | 17,15 | 0,65% | 1.904.675,00 |
| 19.07.2024 | 16,65 | 17,11 | 16,59 | 17,04 | -0,47% | 1.227.212,00 |
| 18.07.2024 | 17,28 | 17,32 | 16,91 | 17,12 | -0,87% | 1.539.323,00 |
| 17.07.2024 | 17,85 | 17,88 | 17,26 | 17,27 | -2,92% | 1.523.314,00 |
| 16.07.2024 | 17,66 | 17,91 | 17,58 | 17,79 | 1,31% | 1.858.293,00 |
| 15.07.2024 | 17,79 | 17,82 | 17,45 | 17,56 | -0,40% | 1.117.121,00 |
| 12.07.2024 | 17,36 | 17,67 | 17,30 | 17,63 | 0,63% | 1.837.388,00 |
| 11.07.2024 | 17,50 | 17,62 | 16,88 | 17,52 | 2,40% | 1.888.704,00 |
| 10.07.2024 | 16,87 | 17,22 | 16,82 | 17,11 | 2,46% | 1.206.178,00 |
| 09.07.2024 | 16,75 | 16,91 | 16,64 | 16,70 | -0,24% | 1.036.854,00 |
| 08.07.2024 | 16,48 | 16,74 | 16,39 | 16,74 | 1,03% | 985.533,00 |
| 05.07.2024 | 16,33 | 16,77 | 16,28 | 16,57 | 2,98% | 1.904.715,00 |
| 03.07.2024 | 15,89 | 16,30 | 15,82 | 16,09 | 3,21% | 1.008.861,00 |
| 02.07.2024 | 15,50 | 15,76 | 15,35 | 15,59 | 0,32% | 2.240.903,00 |
| 01.07.2024 | 15,77 | 15,85 | 15,54 | 15,54 | -0,89% | 646.896,00 |
| 28.06.2024 | 15,88 | 15,97 | 15,58 | 15,68 | -0,57% | 982.455,00 |
| 27.06.2024 | 15,99 | 16,10 | 15,77 | 15,77 | -0,50% | 1.037.636,00 |