30,570€
-0,29%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid:
Ask:
Aktienkurse zur Alamos Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 30,65 | 30,93 | 30,64 | 30,68 | 0,07% | 5,00 |
| 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 |
| 26.06.2026 | 27,55 | 28,05 | 27,02 | 27,46 | 0,62% | 3.166,00 |
| 25.06.2026 | 26,71 | 27,49 | 26,18 | 27,29 | 4,32% | 1.023,00 |
| 24.06.2026 | 27,00 | 27,44 | 26,02 | 26,16 | -3,22% | 6.122,00 |
| 23.06.2026 | 27,35 | 27,88 | 26,71 | 27,03 | -2,52% | 6.816,00 |
| 22.06.2026 | 26,31 | 29,72 | 26,29 | 27,73 | 8,02% | 45.108,00 |
| 19.06.2026 | 30,54 | 31,40 | 25,18 | 25,67 | -18,95% | 25.871,00 |
| 18.06.2026 | 33,19 | 33,46 | 31,24 | 31,67 | -2,79% | 2.557,00 |
| 17.06.2026 | 33,33 | 33,96 | 32,58 | 32,58 | -2,28% | 2.670,00 |
| 16.06.2026 | 32,16 | 33,34 | 32,16 | 33,34 | 2,96% | 1.265,00 |
| 15.06.2026 | 30,95 | 33,14 | 30,88 | 32,38 | 5,78% | 12.477,00 |
| 12.06.2026 | 29,37 | 30,65 | 29,34 | 30,61 | 2,37% | 1.771,00 |
| 11.06.2026 | 28,78 | 30,00 | 28,16 | 29,90 | 4,51% | 9.959,00 |
| 10.06.2026 | 29,61 | 30,16 | 28,61 | 28,61 | -5,14% | 8.117,00 |
| 09.06.2026 | 31,50 | 31,50 | 29,10 | 30,16 | -2,17% | 10.143,00 |
| 08.06.2026 | 30,51 | 31,50 | 30,02 | 30,83 | 0,03% | 12.186,00 |
| 05.06.2026 | 33,00 | 33,25 | 30,73 | 30,82 | -6,92% | 8.734,00 |
| 04.06.2026 | 33,09 | 33,57 | 32,63 | 33,11 | 1,47% | 835,00 |
| 03.06.2026 | 33,57 | 34,19 | 32,60 | 32,63 | -3,75% | 2.782,00 |
| 02.06.2026 | 34,50 | 34,91 | 33,50 | 33,90 | -0,94% | 8.534,00 |
| 01.06.2026 | 34,79 | 34,79 | 33,12 | 34,22 | -1,58% | 6.238,00 |
| 29.05.2026 | 33,67 | 35,31 | 33,44 | 34,77 | 2,11% | 7.483,00 |
| 28.05.2026 | 32,88 | 34,20 | 31,99 | 34,05 | 2,59% | 114.146,00 |
| 27.05.2026 | 34,61 | 34,83 | 33,17 | 33,19 | -3,41% | 5.274,00 |
| 26.05.2026 | 33,95 | 34,72 | 33,51 | 34,36 | -0,23% | 17.910,00 |
| 25.05.2026 | 33,10 | 34,58 | 33,10 | 34,44 | 3,52% | 987,00 |
| 22.05.2026 | 33,66 | 34,24 | 33,01 | 33,27 | -1,95% | 4.154,00 |
| 21.05.2026 | 34,30 | 34,30 | 33,40 | 33,93 | 0,24% | 1.723,00 |
| 20.05.2026 | 33,53 | 34,37 | 33,06 | 33,85 | 2,11% | 4.144,00 |
| 19.05.2026 | 34,31 | 35,07 | 33,11 | 33,15 | -3,77% | 38.231,00 |
| 18.05.2026 | 34,89 | 35,56 | 34,21 | 34,45 | -1,46% | 39.204,00 |
| 15.05.2026 | 36,13 | 36,94 | 34,19 | 34,96 | -5,64% | 15.801,00 |
| 14.05.2026 | 37,69 | 37,69 | 36,50 | 37,05 | -0,11% | 671,00 |
| 13.05.2026 | 37,42 | 38,28 | 36,83 | 37,09 | -1,07% | 5.605,00 |
| 12.05.2026 | 37,60 | 37,60 | 36,10 | 37,49 | 0,16% | 4.580,00 |
| 11.05.2026 | 36,63 | 38,13 | 36,01 | 37,43 | 2,24% | 9.707,00 |
| 08.05.2026 | 36,62 | 36,91 | 36,10 | 36,61 | 1,72% | 3.402,00 |
| 07.05.2026 | 35,77 | 37,88 | 35,77 | 35,99 | 0,56% | 79.498,00 |
| 06.05.2026 | 34,24 | 36,51 | 33,71 | 35,79 | 6,93% | 103.979,00 |
| 05.05.2026 | 33,94 | 34,16 | 33,32 | 33,47 | 0,30% | 3.168,00 |
| 04.05.2026 | 33,93 | 34,09 | 33,01 | 33,37 | -3,33% | 3.502,00 |
| 30.04.2026 | 34,41 | 36,49 | 33,63 | 34,52 | -0,95% | 6.781,00 |
| 29.04.2026 | 36,01 | 36,04 | 34,67 | 34,85 | -1,69% | 3.068,00 |
| 28.04.2026 | 36,33 | 37,14 | 35,33 | 35,45 | -4,63% | 3.329,00 |
| 27.04.2026 | 38,88 | 38,88 | 37,17 | 37,17 | -2,87% | 2.936,00 |
| 24.04.2026 | 37,02 | 38,38 | 36,90 | 38,27 | 2,14% | 2.001,00 |
| 23.04.2026 | 38,77 | 38,77 | 36,58 | 37,47 | -2,68% | 2.749,00 |
| 22.04.2026 | 39,50 | 40,00 | 38,41 | 38,50 | 1,34% | 3.856,00 |
| 21.04.2026 | 41,73 | 41,83 | 37,99 | 37,99 | -8,79% | 4.860,00 |
| 20.04.2026 | 41,85 | 42,07 | 41,01 | 41,65 | -0,48% | 1.454,00 |
| 17.04.2026 | 41,45 | 42,57 | 40,64 | 41,85 | 2,10% | 1.758,00 |
| 16.04.2026 | 41,13 | 41,52 | 40,45 | 40,99 | 0,86% | 265,00 |
| 15.04.2026 | 41,57 | 41,57 | 40,46 | 40,64 | -1,36% | 3.054,00 |
| 14.04.2026 | 41,25 | 42,03 | 41,06 | 41,20 | 0,37% | 1.466,00 |
| 13.04.2026 | 41,19 | 41,56 | 40,50 | 41,05 | 0,12% | 4.694,00 |
| 10.04.2026 | 39,90 | 41,25 | 39,66 | 41,00 | 1,54% | 3.085,00 |
| 09.04.2026 | 40,37 | 41,55 | 40,03 | 40,38 | -0,05% | 2.067,00 |
| 08.04.2026 | 41,00 | 42,52 | 40,30 | 40,40 | 0,67% | 7.529,00 |
| 07.04.2026 | 40,33 | 40,63 | 39,23 | 40,13 | 1,57% | 7.605,00 |
| 02.04.2026 | 38,50 | 39,55 | 36,86 | 39,51 | 0,03% | 7.267,00 |
| 01.04.2026 | 38,83 | 40,25 | 38,72 | 39,50 | 2,78% | 10.162,00 |
| 31.03.2026 | 36,86 | 38,66 | 36,86 | 38,43 | 5,90% | 5.357,00 |