21,630€
3,54%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid:
Ask:
Aktienkurse zur Alamos Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 20,98 | 21,71 | 20,84 | 21,63 | 3,54% | 6.885,00 |
| 04.02.2025 | 20,70 | 21,04 | 20,61 | 20,89 | -0,81% | 1.847,00 |
| 03.02.2025 | 20,06 | 21,06 | 20,06 | 21,06 | 3,18% | 2.735,00 |
| 31.01.2025 | 20,29 | 20,70 | 20,29 | 20,41 | 0,69% | 1.835,00 |
| 30.01.2025 | 19,57 | 20,27 | 19,57 | 20,27 | 3,10% | 500,00 |
| 29.01.2025 | 19,54 | 19,73 | 19,54 | 19,66 | 0,43% | 1.100,00 |
| 28.01.2025 | 19,17 | 19,61 | 19,17 | 19,58 | 1,82% | 7.501,00 |
| 27.01.2025 | 19,92 | 19,92 | 19,01 | 19,23 | -1,91% | 5.306,00 |
| 24.01.2025 | 19,14 | 19,60 | 19,14 | 19,60 | 0,33% | 89,00 |
| 23.01.2025 | 19,23 | 19,54 | 19,23 | 19,54 | 1,80% | 1.252,00 |
| 22.01.2025 | 19,06 | 19,34 | 19,06 | 19,19 | -0,08% | 750,00 |
| 21.01.2025 | 19,21 | 19,41 | 19,21 | 19,21 | 0,79% | 302,00 |
| 20.01.2025 | 18,82 | 19,06 | 18,82 | 19,06 | 0,71% | 270,00 |
| 17.01.2025 | 18,76 | 18,92 | 18,76 | 18,92 | 1,23% | 20,00 |
| 16.01.2025 | 18,69 | 18,69 | 18,69 | 18,69 | -0,80% | - |
| 15.01.2025 | 18,84 | 18,84 | 18,84 | 18,84 | -1,36% | - |
| 14.01.2025 | 18,58 | 19,20 | 18,58 | 19,10 | 1,17% | 4.659,00 |
| 13.01.2025 | 18,90 | 19,10 | 18,88 | 18,88 | -0,45% | 1.513,00 |
| 10.01.2025 | 18,97 | 18,97 | 18,97 | 18,97 | 0,72% | - |
| 09.01.2025 | 18,63 | 18,83 | 18,63 | 18,83 | 2,00% | 75,00 |
| 08.01.2025 | 17,98 | 18,46 | 17,98 | 18,46 | 3,53% | 3,00 |
| 07.01.2025 | 17,83 | 17,83 | 17,83 | 17,83 | -3,65% | - |
| 06.01.2025 | 18,52 | 18,52 | 18,51 | 18,51 | -2,09% | 148,00 |
| 03.01.2025 | 18,63 | 18,90 | 18,63 | 18,90 | 6,33% | 100,00 |
| 02.01.2025 | 17,78 | 17,78 | 17,78 | 17,78 | 1,63% | 75,00 |
| 30.12.2024 | 17,46 | 17,49 | 17,46 | 17,49 | 0,00% | 320,00 |
| 27.12.2024 | 17,54 | 17,64 | 17,48 | 17,49 | -1,05% | 1.370,00 |
| 23.12.2024 | 17,61 | 17,68 | 17,61 | 17,68 | 2,17% | 925,00 |
| 20.12.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,87% | - |
| 19.12.2024 | 17,27 | 17,63 | 17,27 | 17,63 | -0,96% | 932,00 |
| 18.12.2024 | 18,03 | 18,07 | 17,80 | 17,80 | -1,55% | 181,00 |
| 17.12.2024 | 18,03 | 18,08 | 17,99 | 18,08 | -0,11% | 3.103,00 |
| 16.12.2024 | 18,21 | 18,21 | 18,10 | 18,10 | -0,08% | 3.379,00 |
| 13.12.2024 | 18,51 | 18,51 | 18,12 | 18,12 | -4,13% | 639,00 |
| 12.12.2024 | 19,34 | 19,35 | 18,90 | 18,90 | -3,00% | 1.637,00 |
| 11.12.2024 | 18,38 | 19,48 | 18,38 | 19,48 | 3,12% | 225,00 |
| 10.12.2024 | 18,34 | 18,89 | 18,34 | 18,89 | 2,33% | 605,00 |
| 09.12.2024 | 17,90 | 18,73 | 17,90 | 18,46 | 2,02% | 3.316,00 |
| 06.12.2024 | 18,23 | 18,23 | 18,10 | 18,10 | -1,68% | 2.500,00 |
| 05.12.2024 | 18,37 | 18,41 | 18,37 | 18,41 | -1,63% | 18,00 |
| 04.12.2024 | 18,29 | 18,71 | 18,29 | 18,71 | 1,35% | 2.400,00 |
| 03.12.2024 | 17,49 | 18,46 | 17,49 | 18,46 | 3,04% | 227,00 |
| 02.12.2024 | 17,92 | 17,92 | 17,92 | 17,92 | -0,31% | 27,00 |
| 29.11.2024 | 17,61 | 17,97 | 17,61 | 17,97 | 1,99% | 228,00 |
| 28.11.2024 | 17,34 | 17,62 | 17,34 | 17,62 | 1,70% | 57,00 |
| 27.11.2024 | 17,33 | 17,33 | 17,33 | 17,33 | -0,49% | 5,00 |
| 26.11.2024 | 17,14 | 17,41 | 17,14 | 17,41 | -2,57% | 408,00 |
| 25.11.2024 | 17,88 | 17,88 | 17,87 | 17,87 | -1,76% | 356,00 |
| 22.11.2024 | 17,81 | 18,19 | 17,81 | 18,19 | 1,96% | 1.023,00 |
| 21.11.2024 | 17,76 | 18,04 | 17,58 | 17,84 | 0,28% | 100,00 |
| 20.11.2024 | 17,60 | 17,79 | 17,60 | 17,79 | 0,54% | 283,00 |
| 19.11.2024 | 17,14 | 17,75 | 17,14 | 17,70 | 3,94% | 1.000,00 |
| 18.11.2024 | 16,53 | 17,03 | 16,53 | 17,03 | 2,22% | 13,00 |
| 15.11.2024 | 16,64 | 16,70 | 16,64 | 16,66 | -0,98% | 230,00 |
| 14.11.2024 | 16,74 | 16,82 | 16,68 | 16,82 | 0,36% | 383,00 |
| 13.11.2024 | 16,76 | 16,76 | 16,76 | 16,76 | -0,71% | - |
| 12.11.2024 | 16,92 | 16,92 | 16,46 | 16,88 | 0,81% | 738,00 |
| 11.11.2024 | 17,86 | 17,86 | 16,75 | 16,75 | -6,09% | 1.154,00 |
| 08.11.2024 | 18,24 | 18,33 | 17,83 | 17,83 | 0,73% | 285,00 |
| 07.11.2024 | 17,68 | 17,92 | 17,56 | 17,70 | -3,12% | 1.552,00 |
| 06.11.2024 | 18,60 | 19,05 | 18,06 | 18,27 | -0,87% | 2.539,00 |
| 05.11.2024 | 18,43 | 18,43 | 18,43 | 18,43 | -0,49% | - |
| 04.11.2024 | 18,52 | 18,52 | 18,52 | 18,52 | -1,09% | 200,00 |
| 01.11.2024 | 18,50 | 18,73 | 18,50 | 18,73 | -1,99% | 150,00 |
| 31.10.2024 | 19,11 | 19,11 | 19,11 | 19,11 | -1,75% | - |
| 30.10.2024 | 19,41 | 19,45 | 19,28 | 19,45 | 1,99% | 5.985,00 |
| 29.10.2024 | 18,90 | 19,07 | 18,90 | 19,07 | -0,94% | 200,00 |
| 28.10.2024 | 19,28 | 19,28 | 19,25 | 19,25 | -1,03% | 1.000,00 |
| 25.10.2024 | 19,41 | 19,45 | 19,41 | 19,45 | -0,56% | 83,00 |
| 24.10.2024 | 19,56 | 19,56 | 19,56 | 19,56 | 0,54% | - |
| 23.10.2024 | 19,69 | 20,00 | 19,45 | 19,45 | 0,23% | 750,00 |
| 22.10.2024 | 19,17 | 19,41 | 19,17 | 19,41 | -1,82% | 475,00 |
| 21.10.2024 | 19,17 | 19,77 | 19,17 | 19,77 | 2,36% | 2.510,00 |
| 18.10.2024 | 18,46 | 19,31 | 18,46 | 19,31 | 3,57% | 2.178,00 |
| 17.10.2024 | 18,29 | 18,68 | 18,29 | 18,65 | 1,41% | 1.110,00 |
| 16.10.2024 | 18,00 | 18,39 | 18,00 | 18,39 | 2,42% | 970,00 |
| 15.10.2024 | 17,95 | 17,95 | 17,95 | 17,95 | -0,50% | - |
| 14.10.2024 | 17,84 | 18,04 | 17,84 | 18,04 | 0,73% | 255,00 |
| 11.10.2024 | 17,79 | 17,91 | 17,79 | 17,91 | 1,27% | 230,00 |
| 10.10.2024 | 17,44 | 17,87 | 17,44 | 17,69 | 1,14% | 3.299,00 |
| 09.10.2024 | 17,99 | 17,99 | 17,46 | 17,49 | -0,37% | 9.640,00 |
| 08.10.2024 | 17,57 | 17,83 | 17,55 | 17,55 | -1,13% | 3.636,00 |
| 07.10.2024 | 17,75 | 17,75 | 17,75 | 17,75 | -0,31% | - |
| 04.10.2024 | 17,81 | 17,81 | 17,81 | 17,81 | -2,52% | - |
| 03.10.2024 | 18,10 | 18,27 | 18,10 | 18,27 | -0,30% | 525,00 |
| 02.10.2024 | 18,22 | 18,41 | 18,22 | 18,32 | 1,24% | 2.745,00 |
| 01.10.2024 | 17,84 | 18,16 | 17,84 | 18,10 | 1,86% | 7.500,00 |
| 30.09.2024 | 17,81 | 17,95 | 17,71 | 17,77 | -0,98% | 5.640,00 |
| 27.09.2024 | 18,20 | 18,35 | 17,79 | 17,94 | -1,59% | 4.314,00 |
| 26.09.2024 | 18,53 | 18,88 | 18,23 | 18,23 | -3,01% | 56,00 |
| 25.09.2024 | 18,56 | 18,80 | 18,35 | 18,80 | 0,37% | 272,00 |
| 24.09.2024 | 18,85 | 19,02 | 18,73 | 18,73 | -2,07% | 447,00 |
| 23.09.2024 | 18,58 | 19,12 | 18,58 | 19,12 | 3,27% | 1.000,00 |
| 20.09.2024 | 18,09 | 18,52 | 18,09 | 18,52 | 0,87% | 100,00 |
| 19.09.2024 | 18,19 | 18,40 | 18,19 | 18,36 | 0,47% | 147,00 |
| 18.09.2024 | 18,32 | 18,32 | 18,27 | 18,27 | -0,71% | 207,00 |
| 17.09.2024 | 18,67 | 18,67 | 18,22 | 18,40 | -0,94% | 230,00 |
| 16.09.2024 | 18,77 | 18,77 | 18,57 | 18,58 | -1,22% | 253,00 |
| 13.09.2024 | 18,24 | 18,81 | 18,19 | 18,81 | 3,44% | 2.911,00 |
| 12.09.2024 | 17,09 | 18,18 | 17,09 | 18,18 | 6,01% | 30,00 |