28,915€
0,64%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid:
Ask:
Aktienkurse zur Alamos Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 28,54 | 28,84 | 28,27 | 28,67 | -0,21% | 137,00 |
| 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 |
| 31.10.2025 | 27,06 | 27,18 | 26,48 | 26,85 | -0,52% | 1.381,00 |
| 30.10.2025 | 26,97 | 27,00 | 25,25 | 26,99 | -1,24% | 7.036,00 |
| 29.10.2025 | 27,08 | 28,07 | 27,08 | 27,33 | 1,41% | 6.213,00 |
| 28.10.2025 | 25,71 | 27,33 | 25,29 | 26,95 | 2,20% | 9.606,00 |
| 27.10.2025 | 26,99 | 26,99 | 25,33 | 26,37 | -2,69% | 12.400,00 |
| 24.10.2025 | 27,60 | 27,60 | 26,16 | 27,10 | -1,49% | 5.096,00 |
| 23.10.2025 | 27,81 | 28,07 | 27,27 | 27,51 | 0,22% | 10.876,00 |
| 22.10.2025 | 27,10 | 27,99 | 26,01 | 27,45 | 1,33% | 19.102,00 |
| 21.10.2025 | 30,16 | 30,16 | 27,07 | 27,09 | -10,51% | 18.387,00 |
| 20.10.2025 | 30,17 | 30,46 | 29,01 | 30,27 | 1,58% | 5.353,00 |
| 17.10.2025 | 32,15 | 32,19 | 29,20 | 29,80 | -6,82% | 9.538,00 |
| 16.10.2025 | 31,22 | 32,00 | 30,56 | 31,98 | 3,03% | 7.946,00 |
| 15.10.2025 | 29,51 | 31,04 | 29,45 | 31,04 | 5,72% | 7.497,00 |
| 14.10.2025 | 30,43 | 30,45 | 29,36 | 29,36 | -1,84% | 5.413,00 |
| 13.10.2025 | 28,70 | 30,25 | 28,40 | 29,91 | 6,06% | 8.245,00 |
| 10.10.2025 | 28,75 | 28,75 | 28,09 | 28,20 | -0,77% | 3.273,00 |
| 09.10.2025 | 29,49 | 29,95 | 28,10 | 28,42 | -2,80% | 9.661,00 |
| 08.10.2025 | 29,71 | 29,93 | 28,97 | 29,24 | 1,85% | 6.297,00 |
| 07.10.2025 | 30,28 | 30,28 | 28,48 | 28,71 | -3,85% | 6.159,00 |
| 06.10.2025 | 29,87 | 30,28 | 29,30 | 29,86 | 3,14% | 24.655,00 |
| 03.10.2025 | 29,70 | 29,76 | 28,82 | 28,95 | -1,36% | 3.518,00 |
| 02.10.2025 | 29,99 | 30,29 | 28,46 | 29,35 | -2,33% | 3.549,00 |
| 01.10.2025 | 29,99 | 30,22 | 29,42 | 30,05 | 2,07% | 4.816,00 |
| 30.09.2025 | 30,00 | 30,28 | 28,90 | 29,44 | -0,10% | 3.314,00 |
| 29.09.2025 | 29,18 | 29,99 | 29,18 | 29,47 | 1,97% | 6.133,00 |
| 26.09.2025 | 28,81 | 29,18 | 28,36 | 28,90 | 1,40% | 3.014,00 |
| 25.09.2025 | 28,75 | 29,04 | 28,19 | 28,50 | -0,18% | 7.416,00 |
| 24.09.2025 | 28,99 | 29,14 | 28,30 | 28,55 | -0,63% | 2.467,00 |
| 23.09.2025 | 28,01 | 29,00 | 28,01 | 28,73 | 1,70% | 7.464,00 |
| 22.09.2025 | 28,39 | 29,12 | 27,55 | 28,25 | 3,03% | 30.599,00 |
| 19.09.2025 | 26,68 | 27,42 | 26,26 | 27,42 | 3,51% | 1.902,00 |
| 18.09.2025 | 26,36 | 26,91 | 26,31 | 26,49 | 0,15% | 2.209,00 |
| 17.09.2025 | 26,99 | 26,99 | 26,14 | 26,45 | -0,97% | 9.876,00 |
| 16.09.2025 | 28,27 | 28,59 | 26,52 | 26,71 | -6,15% | 6.284,00 |
| 15.09.2025 | 28,55 | 28,90 | 27,60 | 28,46 | 1,53% | 3.079,00 |
| 12.09.2025 | 28,10 | 28,49 | 27,92 | 28,03 | 0,00% | 3.456,00 |
| 11.09.2025 | 28,01 | 28,49 | 27,84 | 28,03 | -0,94% | 4.807,00 |
| 10.09.2025 | 27,98 | 28,38 | 27,64 | 28,30 | 2,06% | 6.326,00 |
| 09.09.2025 | 28,03 | 28,28 | 27,61 | 27,73 | -0,57% | 5.893,00 |
| 08.09.2025 | 27,30 | 28,19 | 27,20 | 27,89 | 1,70% | 6.408,00 |
| 05.09.2025 | 27,39 | 27,65 | 26,95 | 27,42 | 0,51% | 7.415,00 |
| 04.09.2025 | 27,53 | 27,53 | 27,10 | 27,28 | -0,15% | 3.369,00 |
| 03.09.2025 | 27,75 | 28,25 | 27,22 | 27,32 | 0,07% | 14.633,00 |
| 02.09.2025 | 26,59 | 27,52 | 26,07 | 27,30 | 3,29% | 6.536,00 |
| 01.09.2025 | 26,49 | 26,99 | 26,36 | 26,43 | 1,46% | 2.325,00 |
| 29.08.2025 | 25,06 | 26,05 | 25,06 | 26,05 | 2,80% | 4.273,00 |
| 28.08.2025 | 25,72 | 25,79 | 25,28 | 25,34 | -0,86% | 5.516,00 |
| 27.08.2025 | 25,34 | 25,57 | 24,85 | 25,56 | 1,75% | 8.326,00 |
| 26.08.2025 | 24,72 | 25,30 | 24,45 | 25,12 | 2,57% | 10.644,00 |
| 25.08.2025 | 24,42 | 24,76 | 23,97 | 24,49 | 1,58% | 6.857,00 |
| 22.08.2025 | 23,91 | 24,43 | 23,48 | 24,11 | 0,88% | 5.929,00 |
| 21.08.2025 | 22,70 | 23,90 | 22,25 | 23,90 | 5,52% | 13.393,00 |
| 20.08.2025 | 22,38 | 22,65 | 22,30 | 22,65 | 1,98% | 3.339,00 |
| 19.08.2025 | 22,21 | 22,64 | 22,10 | 22,21 | -0,13% | 1.835,00 |
| 18.08.2025 | 22,11 | 22,51 | 22,11 | 22,24 | 0,41% | 826,00 |
| 15.08.2025 | 22,10 | 22,21 | 21,76 | 22,15 | 0,64% | 4.661,00 |
| 14.08.2025 | 22,13 | 22,21 | 21,69 | 22,01 | 0,64% | 1.046,00 |
| 13.08.2025 | 22,49 | 22,49 | 21,78 | 21,87 | -0,95% | 1.448,00 |
| 12.08.2025 | 22,59 | 22,59 | 21,95 | 22,08 | -1,87% | 2.258,00 |
| 11.08.2025 | 22,47 | 22,50 | 21,90 | 22,50 | -0,04% | 5.302,00 |
| 08.08.2025 | 22,49 | 22,90 | 22,01 | 22,51 | -0,22% | 5.266,00 |
| 07.08.2025 | 22,71 | 22,99 | 22,50 | 22,56 | 0,49% | 3.333,00 |
| 06.08.2025 | 22,83 | 22,83 | 22,35 | 22,45 | -0,62% | 1.533,00 |
| 05.08.2025 | 21,87 | 22,62 | 21,87 | 22,59 | 2,03% | 7.856,00 |
| 04.08.2025 | 21,72 | 22,30 | 21,29 | 22,14 | 3,31% | 13.804,00 |
| 01.08.2025 | 21,29 | 21,61 | 20,93 | 21,43 | 1,28% | 2.375,00 |
| 31.07.2025 | 22,42 | 22,67 | 20,92 | 21,16 | -6,08% | 10.713,00 |
| 30.07.2025 | 22,45 | 22,76 | 22,00 | 22,53 | 1,03% | 17.853,00 |
| 29.07.2025 | 22,16 | 22,30 | 21,86 | 22,30 | 2,29% | 4.168,00 |
| 28.07.2025 | 22,28 | 22,32 | 21,63 | 21,80 | -1,00% | 3.075,00 |
| 25.07.2025 | 22,14 | 22,14 | 21,70 | 22,02 | 0,00% | 5.683,00 |
| 24.07.2025 | 22,38 | 22,38 | 21,78 | 22,02 | -1,43% | 3.684,00 |
| 23.07.2025 | 22,23 | 22,74 | 22,19 | 22,34 | -0,67% | 2.896,00 |
| 22.07.2025 | 21,69 | 22,65 | 21,69 | 22,49 | 1,81% | 5.713,00 |
| 21.07.2025 | 21,10 | 22,27 | 21,10 | 22,09 | 3,47% | 18.129,00 |
| 18.07.2025 | 21,60 | 22,11 | 21,25 | 21,35 | -2,24% | 9.143,00 |
| 17.07.2025 | 22,03 | 22,63 | 21,76 | 21,84 | -1,89% | 9.994,00 |
| 16.07.2025 | 22,95 | 22,95 | 22,26 | 22,26 | -1,24% | 1.721,00 |
| 15.07.2025 | 22,68 | 23,10 | 22,06 | 22,54 | -1,14% | 1.008,00 |
| 14.07.2025 | 22,62 | 23,18 | 22,62 | 22,80 | 0,26% | 3.225,00 |
| 11.07.2025 | 22,23 | 22,78 | 22,23 | 22,74 | 2,43% | 1.819,00 |
| 10.07.2025 | 22,85 | 23,19 | 22,12 | 22,20 | -1,03% | 4.178,00 |
| 09.07.2025 | 22,41 | 22,44 | 22,30 | 22,43 | 0,40% | 4.929,00 |
| 08.07.2025 | 23,41 | 23,79 | 22,14 | 22,34 | -5,50% | 6.359,00 |
| 07.07.2025 | 22,79 | 23,64 | 22,44 | 23,64 | 2,83% | 2.194,00 |
| 04.07.2025 | 23,18 | 23,18 | 22,87 | 22,99 | 0,66% | 176,00 |
| 03.07.2025 | 23,08 | 23,08 | 22,65 | 22,84 | 0,13% | 1.412,00 |
| 02.07.2025 | 22,77 | 22,86 | 22,51 | 22,81 | 1,02% | 3.174,00 |
| 01.07.2025 | 22,59 | 23,00 | 22,56 | 22,58 | 0,80% | 662,00 |