25,950€
-0,23%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid:
Ask:
Aktienkurse zur Alamos Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 26,40 | 26,47 | 25,99 | 26,00 | -0,38% | 1.925,00 |
| 12.11.2026 | 26,79 | 26,85 | 25,86 | 26,10 | -4,08% | 1.141,00 |
| 11.11.2026 | 27,54 | 28,37 | 27,21 | 27,21 | -2,12% | 920,00 |
| 10.11.2026 | 28,71 | 28,71 | 27,42 | 27,80 | -4,40% | 2.089,00 |
| 09.11.2026 | 28,71 | 29,76 | 28,31 | 29,08 | 2,32% | 7.020,00 |
| 06.11.2026 | 27,40 | 28,53 | 26,91 | 28,42 | 3,76% | 3.536,00 |
| 05.11.2026 | 27,33 | 27,66 | 26,79 | 27,39 | 2,70% | 3.039,00 |
| 04.11.2026 | 25,50 | 26,67 | 25,00 | 26,67 | 10,25% | 8.172,00 |
| 03.11.2026 | 24,51 | 24,83 | 24,07 | 24,19 | -2,50% | 4.744,00 |
| 02.11.2026 | 25,11 | 25,41 | 24,66 | 24,81 | 0,24% | 6.008,00 |
| 30.10.2026 | 25,51 | 25,78 | 24,15 | 24,75 | -4,62% | 29.622,00 |
| 29.10.2026 | 27,70 | 27,70 | 25,61 | 25,95 | -8,50% | 14.410,00 |
| 28.10.2026 | 27,76 | 28,36 | 27,76 | 28,36 | 0,50% | 2.333,00 |
| 27.10.2026 | 26,87 | 28,22 | 26,87 | 28,22 | 4,63% | 2.965,00 |
| 26.10.2026 | 26,50 | 27,39 | 26,42 | 26,97 | 0,97% | 2.424,00 |
| 23.10.2026 | 26,69 | 27,27 | 26,06 | 26,71 | -0,85% | 7.643,00 |
| 22.10.2026 | 27,95 | 27,95 | 26,81 | 26,94 | -3,72% | 8.436,00 |
| 21.10.2026 | 28,07 | 28,71 | 27,98 | 27,98 | -1,69% | 1.628,00 |
| 20.10.2026 | 28,69 | 28,98 | 28,04 | 28,46 | -0,25% | 565,00 |
| 19.10.2026 | 28,97 | 29,08 | 28,35 | 28,53 | 0,42% | 2.610,00 |
| 16.10.2026 | 28,69 | 28,87 | 28,13 | 28,41 | 0,04% | 2.058,00 |
| 15.10.2026 | 27,77 | 28,40 | 27,27 | 28,40 | 3,99% | 3.084,00 |
| 14.10.2026 | 28,65 | 28,84 | 27,10 | 27,31 | -3,77% | 7.040,00 |
| 13.10.2026 | 29,51 | 29,51 | 28,26 | 28,38 | -2,61% | 1.606,00 |
| 12.10.2026 | 29,50 | 29,65 | 29,00 | 29,14 | -0,51% | 1.271,00 |
| 09.10.2026 | 28,91 | 29,55 | 28,91 | 29,29 | 2,16% | 1.858,00 |
| 08.10.2026 | 28,09 | 28,74 | 27,95 | 28,67 | 1,67% | 3.339,00 |
| 07.10.2026 | 29,14 | 29,21 | 27,91 | 28,20 | -3,33% | 3.722,00 |
| 06.10.2026 | 28,96 | 29,22 | 28,48 | 29,17 | 0,69% | 4.277,00 |
| 05.10.2026 | 28,66 | 29,10 | 28,50 | 28,97 | 1,94% | 8.265,00 |
| 02.10.2026 | 27,80 | 28,92 | 27,80 | 28,42 | -0,35% | 3.777,00 |
| 01.10.2026 | 28,89 | 29,11 | 28,20 | 28,52 | -0,56% | 10.022,00 |
| 30.09.2026 | 29,50 | 29,58 | 28,60 | 28,68 | -1,65% | 3.417,00 |
| 29.09.2026 | 29,01 | 29,59 | 28,63 | 29,16 | 0,52% | 3.661,00 |
| 28.09.2026 | 29,87 | 29,87 | 28,32 | 29,01 | -4,32% | 7.078,00 |
| 25.09.2026 | 30,29 | 30,46 | 29,49 | 30,32 | 1,54% | 1.355,00 |
| 24.09.2026 | 30,50 | 30,57 | 29,50 | 29,86 | -1,94% | 4.108,00 |
| 23.09.2026 | 31,87 | 31,87 | 30,16 | 30,45 | -4,31% | 4.398,00 |
| 22.09.2026 | 30,83 | 31,82 | 30,09 | 31,82 | 3,75% | 3.163,00 |
| 21.09.2026 | 31,31 | 31,43 | 30,44 | 30,67 | -2,42% | 4.284,00 |
| 18.09.2026 | 31,10 | 31,78 | 31,10 | 31,43 | 0,80% | 1.381,00 |
| 17.09.2026 | 30,49 | 31,55 | 30,26 | 31,18 | 4,07% | 3.415,00 |
| 16.09.2026 | 30,35 | 31,03 | 29,70 | 29,96 | -2,00% | 3.936,00 |
| 15.09.2026 | 30,64 | 31,23 | 30,15 | 30,57 | -0,10% | 2.346,00 |
| 14.09.2026 | 31,09 | 31,09 | 30,11 | 30,60 | -1,03% | 4.658,00 |
| 11.09.2026 | 30,79 | 31,62 | 30,71 | 30,92 | 0,78% | 4.812,00 |
| 10.09.2026 | 31,56 | 32,19 | 30,43 | 30,68 | -4,24% | 4.966,00 |
| 09.09.2026 | 31,31 | 32,19 | 31,29 | 32,04 | 1,52% | 2.142,00 |
| 08.09.2026 | 31,39 | 31,74 | 31,39 | 31,56 | 0,29% | 1.256,00 |
| 07.09.2026 | 31,00 | 32,01 | 31,00 | 31,47 | -1,38% | 4.312,00 |
| 04.09.2026 | 32,49 | 32,49 | 31,24 | 31,91 | -0,56% | 4.094,00 |
| 03.09.2026 | 31,02 | 32,71 | 31,02 | 32,09 | 3,12% | 3.227,00 |
| 02.09.2026 | 30,01 | 31,45 | 29,80 | 31,12 | 3,25% | 3.678,00 |
| 01.09.2026 | 31,70 | 31,86 | 30,01 | 30,14 | -4,32% | 17.027,00 |
| 31.08.2026 | 31,14 | 32,00 | 30,75 | 31,50 | -0,63% | 5.298,00 |
| 28.08.2026 | 31,99 | 32,98 | 31,29 | 31,70 | -2,19% | 9.771,00 |
| 27.08.2026 | 32,21 | 32,78 | 32,01 | 32,41 | 0,06% | 5.365,00 |
| 26.08.2026 | 33,44 | 33,55 | 32,31 | 32,39 | -3,14% | 9.331,00 |
| 25.08.2026 | 33,00 | 33,51 | 32,24 | 33,44 | 1,52% | 9.968,00 |
| 24.08.2026 | 32,93 | 33,24 | 32,30 | 32,94 | 1,98% | 19.125,00 |
| 21.08.2026 | 32,04 | 33,02 | 31,01 | 32,30 | 3,10% | 22.305,00 |
| 20.08.2026 | 30,87 | 31,41 | 30,31 | 31,33 | 2,19% | 3.826,00 |
| 19.08.2026 | 28,67 | 31,14 | 28,67 | 30,66 | 6,94% | 11.441,00 |
| 18.08.2026 | 29,01 | 29,49 | 28,50 | 28,67 | -2,95% | 4.229,00 |
| 17.08.2026 | 29,28 | 29,83 | 28,68 | 29,54 | 2,75% | 6.968,00 |
| 14.08.2026 | 28,50 | 29,24 | 28,31 | 28,75 | 1,48% | 4.622,00 |
| 13.08.2026 | 29,35 | 29,35 | 28,24 | 28,33 | -2,85% | 4.738,00 |
| 12.08.2026 | 29,13 | 30,00 | 28,80 | 29,16 | 0,28% | 11.108,00 |
| 11.08.2026 | 29,08 | 29,28 | 28,17 | 29,08 | 0,21% | 4.811,00 |
| 10.08.2026 | 29,12 | 29,50 | 28,26 | 29,02 | 1,11% | 9.173,00 |
| 07.08.2026 | 27,40 | 29,23 | 27,00 | 28,70 | 6,30% | 19.561,00 |
| 06.08.2026 | 27,60 | 27,99 | 26,65 | 27,00 | -0,44% | 28.219,00 |
| 05.08.2026 | 25,79 | 27,35 | 25,79 | 27,12 | 8,96% | 30.297,00 |
| 04.08.2026 | 25,34 | 25,58 | 24,84 | 24,89 | 1,18% | 11.180,00 |
| 03.08.2026 | 24,59 | 24,80 | 24,14 | 24,60 | 0,82% | 2.227,00 |
| 31.07.2026 | 24,55 | 24,66 | 23,68 | 24,40 | 0,45% | 2.089,00 |
| 30.07.2026 | 24,84 | 25,51 | 24,09 | 24,29 | -4,75% | 5.778,00 |
| 29.07.2026 | 25,48 | 25,63 | 24,74 | 25,50 | 0,63% | 4.550,00 |
| 28.07.2026 | 25,93 | 26,00 | 25,01 | 25,34 | -2,31% | 3.772,00 |
| 27.07.2026 | 26,42 | 27,07 | 25,93 | 25,94 | -0,08% | 1.753,00 |
| 24.07.2026 | 25,97 | 26,41 | 25,71 | 25,96 | 0,43% | 1.173,00 |
| 23.07.2026 | 26,91 | 26,91 | 25,67 | 25,85 | -2,16% | 1.505,00 |
| 22.07.2026 | 26,11 | 27,11 | 26,11 | 26,42 | 1,77% | 6.123,00 |
| 21.07.2026 | 25,26 | 25,96 | 24,88 | 25,96 | 4,42% | 7.566,00 |
| 20.07.2026 | 24,40 | 24,99 | 24,40 | 24,86 | 0,40% | 7.727,00 |
| 17.07.2026 | 24,54 | 25,07 | 24,25 | 24,76 | 0,53% | 3.413,00 |
| 16.07.2026 | 25,36 | 25,65 | 24,38 | 24,63 | -2,61% | 5.676,00 |
| 15.07.2026 | 25,46 | 25,99 | 24,91 | 25,29 | -1,06% | 4.686,00 |
| 14.07.2026 | 25,72 | 26,48 | 25,51 | 25,56 | 0,95% | 4.108,00 |
| 13.07.2026 | 25,85 | 26,06 | 25,20 | 25,32 | -1,94% | 5.274,00 |
| 10.07.2026 | 26,33 | 26,55 | 25,39 | 25,82 | -0,62% | 4.298,00 |
| 09.07.2026 | 25,99 | 26,57 | 25,78 | 25,98 | 1,29% | 12.586,00 |
| 08.07.2026 | 26,55 | 27,05 | 24,66 | 25,65 | -5,11% | 40.022,00 |
| 07.07.2026 | 27,65 | 27,67 | 26,60 | 27,03 | -2,10% | 871,00 |
| 06.07.2026 | 28,39 | 28,47 | 27,30 | 27,61 | -2,99% | 2.862,00 |
| 03.07.2026 | 28,09 | 28,49 | 27,67 | 28,46 | 4,10% | 3.603,00 |
| 02.07.2026 | 26,60 | 27,76 | 26,60 | 27,34 | 1,48% | 2.148,00 |
| 01.07.2026 | 26,20 | 27,75 | 26,03 | 26,94 | 1,66% | 4.352,00 |
| 30.06.2026 | 26,50 | 27,34 | 26,44 | 26,50 | -1,71% | 1.968,00 |
| 29.06.2026 | 27,76 | 27,82 | 26,36 | 26,96 | -1,82% | 3.024,00 |