36,905€
5,68%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid:
Ask:
Aktienkurse zur Alamos Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 35,61 | 37,06 | 34,63 | 36,81 | 5,41% | 3.985,00 |
| 26.03.2026 | 35,49 | 36,59 | 34,43 | 34,92 | -3,35% | 7.532,00 |
| 25.03.2026 | 36,00 | 37,39 | 36,00 | 36,13 | 0,39% | 9.839,00 |
| 24.03.2026 | 34,49 | 35,99 | 33,84 | 35,99 | 4,29% | 3.387,00 |
| 23.03.2026 | 31,50 | 35,48 | 30,45 | 34,51 | 4,70% | 25.449,00 |
| 20.03.2026 | 34,29 | 34,99 | 32,96 | 32,96 | -4,07% | 3.486,00 |
| 19.03.2026 | 36,11 | 36,19 | 32,20 | 34,36 | -6,35% | 17.467,00 |
| 18.03.2026 | 39,83 | 39,84 | 36,41 | 36,69 | -7,88% | 7.638,00 |
| 17.03.2026 | 40,17 | 40,64 | 39,29 | 39,83 | -0,52% | 2.080,00 |
| 16.03.2026 | 39,91 | 40,81 | 39,01 | 40,04 | -0,42% | 11.180,00 |
| 13.03.2026 | 42,55 | 42,78 | 40,00 | 40,21 | -4,28% | 5.652,00 |
| 12.03.2026 | 42,83 | 43,05 | 41,90 | 42,01 | -2,07% | 5.972,00 |
| 11.03.2026 | 43,13 | 43,75 | 42,00 | 42,90 | -0,72% | 4.836,00 |
| 10.03.2026 | 44,59 | 44,99 | 43,21 | 43,21 | -2,37% | 6.213,00 |
| 09.03.2026 | 41,00 | 44,29 | 40,01 | 44,26 | 3,29% | 10.454,00 |
| 06.03.2026 | 43,10 | 43,28 | 41,00 | 42,85 | 0,80% | 4.719,00 |
| 05.03.2026 | 44,73 | 46,00 | 41,64 | 42,51 | -5,62% | 6.459,00 |
| 04.03.2026 | 45,82 | 46,31 | 44,30 | 45,04 | 1,62% | 3.283,00 |
| 03.03.2026 | 46,50 | 47,29 | 43,16 | 44,32 | -6,24% | 17.484,00 |
| 02.03.2026 | 47,50 | 48,24 | 45,52 | 47,27 | 2,98% | 9.381,00 |
| 27.02.2026 | 44,43 | 45,97 | 43,77 | 45,90 | 3,61% | 6.338,00 |
| 26.02.2026 | 42,21 | 44,30 | 41,87 | 44,30 | 4,36% | 5.825,00 |
| 25.02.2026 | 43,07 | 43,64 | 42,23 | 42,45 | -1,42% | 4.611,00 |
| 24.02.2026 | 42,19 | 43,21 | 40,74 | 43,06 | 2,77% | 4.350,00 |
| 23.02.2026 | 40,99 | 42,15 | 40,63 | 41,90 | 2,90% | 6.580,00 |
| 20.02.2026 | 39,24 | 40,72 | 38,27 | 40,72 | 5,44% | 5.449,00 |
| 19.02.2026 | 37,49 | 39,11 | 37,00 | 38,62 | 3,90% | 9.430,00 |
| 18.02.2026 | 36,60 | 37,78 | 36,60 | 37,17 | 1,84% | 8.024,00 |
| 17.02.2026 | 37,59 | 37,78 | 35,14 | 36,50 | -4,17% | 16.971,00 |
| 16.02.2026 | 38,63 | 38,86 | 37,22 | 38,09 | 0,47% | 4.253,00 |
| 13.02.2026 | 37,00 | 38,23 | 35,69 | 37,91 | 6,22% | 4.995,00 |
| 12.02.2026 | 39,05 | 39,08 | 35,35 | 35,69 | -7,94% | 7.972,00 |
| 11.02.2026 | 38,11 | 39,30 | 37,67 | 38,77 | 1,39% | 13.683,00 |
| 10.02.2026 | 36,69 | 38,24 | 36,01 | 38,24 | 4,65% | 4.058,00 |
| 09.02.2026 | 34,01 | 36,54 | 33,68 | 36,54 | 7,66% | 19.737,00 |
| 06.02.2026 | 32,20 | 33,94 | 31,41 | 33,94 | 6,06% | 2.253,00 |
| 05.02.2026 | 34,20 | 34,44 | 32,00 | 32,00 | -7,35% | 9.257,00 |
| 04.02.2026 | 33,49 | 34,54 | 32,80 | 34,54 | 6,34% | 25.069,00 |
| 03.02.2026 | 31,41 | 33,24 | 31,41 | 32,48 | 4,61% | 15.533,00 |
| 02.02.2026 | 27,86 | 32,18 | 27,22 | 31,05 | -0,29% | 31.629,00 |
| 30.01.2026 | 34,49 | 34,49 | 30,48 | 31,14 | -10,52% | 28.942,00 |
| 29.01.2026 | 38,00 | 38,69 | 34,60 | 34,80 | -6,43% | 15.563,00 |
| 28.01.2026 | 36,99 | 37,59 | 36,48 | 37,19 | 2,62% | 8.045,00 |
| 27.01.2026 | 36,01 | 36,62 | 34,75 | 36,24 | 0,25% | 12.031,00 |
| 26.01.2026 | 37,01 | 38,27 | 35,96 | 36,15 | -1,31% | 12.567,00 |
| 23.01.2026 | 36,39 | 37,33 | 35,98 | 36,63 | 1,64% | 4.074,00 |
| 22.01.2026 | 34,68 | 36,34 | 34,01 | 36,04 | 4,55% | 8.924,00 |
| 21.01.2026 | 35,41 | 36,99 | 34,35 | 34,47 | -0,38% | 20.990,00 |
| 20.01.2026 | 34,00 | 34,99 | 33,86 | 34,60 | 2,34% | 11.626,00 |
| 19.01.2026 | 34,50 | 35,19 | 33,63 | 33,81 | 1,02% | 11.678,00 |
| 16.01.2026 | 34,51 | 35,22 | 33,47 | 33,47 | -3,82% | 7.208,00 |
| 15.01.2026 | 36,42 | 36,97 | 33,06 | 34,80 | -5,02% | 15.697,00 |
| 14.01.2026 | 37,30 | 37,53 | 36,34 | 36,64 | -0,46% | 4.108,00 |
| 13.01.2026 | 36,35 | 37,50 | 36,03 | 36,81 | 0,57% | 5.134,00 |
| 12.01.2026 | 36,89 | 37,17 | 36,31 | 36,60 | 1,50% | 6.559,00 |
| 09.01.2026 | 36,04 | 36,81 | 35,11 | 36,06 | 1,32% | 5.638,00 |
| 08.01.2026 | 35,29 | 35,59 | 34,20 | 35,59 | 1,31% | 1.835,00 |
| 07.01.2026 | 34,49 | 35,13 | 33,61 | 35,13 | 1,04% | 3.958,00 |
| 06.01.2026 | 33,90 | 34,95 | 33,46 | 34,77 | 3,39% | 3.812,00 |
| 05.01.2026 | 34,03 | 34,68 | 33,15 | 33,63 | 3,64% | 2.648,00 |
| 02.01.2026 | 33,14 | 33,90 | 31,87 | 32,45 | -3,85% | 3.976,00 |
| 30.12.2025 | 33,74 | 34,50 | 33,13 | 33,75 | 2,30% | 5.003,00 |
| 29.12.2025 | 34,99 | 34,99 | 32,56 | 32,99 | -4,65% | 15.227,00 |
| 23.12.2025 | 34,99 | 34,99 | 34,14 | 34,60 | 0,29% | 4.739,00 |
| 22.12.2025 | 33,01 | 34,66 | 33,01 | 34,50 | 5,34% | 7.798,00 |
| 19.12.2025 | 31,83 | 32,92 | 31,83 | 32,75 | 2,38% | 2.203,00 |
| 18.12.2025 | 32,31 | 32,43 | 31,62 | 31,99 | -0,47% | 1.688,00 |
| 17.12.2025 | 31,63 | 32,62 | 31,62 | 32,14 | 1,81% | 1.925,00 |
| 16.12.2025 | 31,30 | 32,11 | 31,02 | 31,57 | -1,41% | 7.774,00 |
| 15.12.2025 | 32,40 | 34,00 | 31,57 | 32,02 | -2,08% | 8.738,00 |
| 12.12.2025 | 32,42 | 33,87 | 32,40 | 32,70 | -0,30% | 6.881,00 |
| 11.12.2025 | 32,17 | 33,13 | 31,36 | 32,80 | 2,82% | 5.665,00 |
| 10.12.2025 | 31,49 | 31,90 | 31,00 | 31,90 | 1,37% | 2.214,00 |
| 09.12.2025 | 30,11 | 31,56 | 30,11 | 31,47 | 2,57% | 2.931,00 |
| 08.12.2025 | 30,76 | 31,49 | 30,68 | 30,68 | -0,81% | 3.341,00 |
| 05.12.2025 | 30,81 | 31,77 | 30,80 | 30,93 | -0,39% | 3.237,00 |
| 04.12.2025 | 30,84 | 31,07 | 30,24 | 31,05 | 1,17% | 1.777,00 |
| 03.12.2025 | 31,37 | 31,59 | 30,54 | 30,69 | -0,68% | 1.758,00 |
| 02.12.2025 | 31,95 | 31,95 | 30,32 | 30,90 | -2,86% | 7.191,00 |
| 01.12.2025 | 33,16 | 33,16 | 31,81 | 31,81 | -1,82% | 18.329,00 |
| 28.11.2025 | 32,02 | 32,73 | 31,93 | 32,40 | 1,60% | 7.238,00 |
| 27.11.2025 | 31,27 | 31,94 | 31,27 | 31,89 | 0,54% | 3.155,00 |
| 26.11.2025 | 30,42 | 31,72 | 30,03 | 31,72 | 5,45% | 7.639,00 |
| 25.11.2025 | 30,23 | 30,37 | 29,27 | 30,08 | 1,62% | 3.047,00 |
| 24.11.2025 | 28,50 | 29,60 | 27,95 | 29,60 | 4,41% | 6.688,00 |
| 21.11.2025 | 28,16 | 28,76 | 27,43 | 28,35 | 1,18% | 4.136,00 |
| 20.11.2025 | 29,07 | 29,81 | 28,02 | 28,02 | -4,56% | 5.263,00 |
| 19.11.2025 | 29,49 | 30,35 | 29,07 | 29,36 | -0,07% | 4.131,00 |
| 18.11.2025 | 28,54 | 29,57 | 28,01 | 29,38 | 4,33% | 5.509,00 |
| 17.11.2025 | 28,27 | 29,08 | 28,16 | 28,16 | -1,98% | 1.926,00 |
| 14.11.2025 | 28,65 | 29,30 | 27,06 | 28,73 | -0,24% | 5.745,00 |
| 13.11.2025 | 29,56 | 30,03 | 28,41 | 28,80 | -1,37% | 4.151,00 |
| 12.11.2025 | 28,39 | 29,36 | 28,01 | 29,20 | 3,84% | 3.684,00 |
| 11.11.2025 | 28,71 | 28,84 | 27,79 | 28,12 | -0,25% | 2.970,00 |
| 10.11.2025 | 26,98 | 28,29 | 26,98 | 28,19 | 5,27% | 7.662,00 |
| 07.11.2025 | 26,89 | 26,91 | 26,24 | 26,78 | 1,29% | 1.590,00 |
| 06.11.2025 | 27,26 | 27,39 | 26,39 | 26,44 | -2,33% | 3.315,00 |
| 05.11.2025 | 26,28 | 27,07 | 26,28 | 27,07 | 3,05% | 2.286,00 |
| 04.11.2025 | 26,55 | 27,28 | 26,23 | 26,27 | -2,34% | 2.567,00 |
| 03.11.2025 | 27,09 | 27,33 | 26,66 | 26,90 | 0,19% | 3.123,00 |