36,870€
4,36%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid:
Ask:
Aktienkurse zur Alamos Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 35,52 | 37,15 | 34,79 | 36,78 | 4,10% | 160,00 |
| 26.03.2026 | 35,73 | 35,73 | 34,32 | 35,33 | -3,23% | 41,00 |
| 25.03.2026 | 36,53 | 37,20 | 36,51 | 36,51 | 3,40% | 1.883,00 |
| 24.03.2026 | 34,18 | 35,32 | 34,01 | 35,31 | 10,27% | 360,00 |
| 23.03.2026 | 31,50 | 32,02 | 30,73 | 32,02 | -3,76% | 1.561,00 |
| 20.03.2026 | 34,49 | 34,65 | 33,27 | 33,27 | -2,72% | 230,00 |
| 19.03.2026 | 35,87 | 35,87 | 33,78 | 34,20 | -7,04% | 1.492,00 |
| 18.03.2026 | 40,02 | 40,02 | 36,68 | 36,79 | -7,73% | 655,00 |
| 17.03.2026 | 39,87 | 39,87 | 39,87 | 39,87 | 0,40% | - |
| 16.03.2026 | 40,72 | 40,72 | 39,54 | 39,71 | -2,12% | 808,00 |
| 13.03.2026 | 41,97 | 42,24 | 40,12 | 40,57 | -4,54% | 3.131,00 |
| 12.03.2026 | 42,54 | 42,54 | 42,22 | 42,50 | 0,45% | 1.608,00 |
| 11.03.2026 | 43,85 | 43,85 | 42,31 | 42,31 | -2,96% | 724,00 |
| 10.03.2026 | 44,44 | 44,62 | 43,60 | 43,60 | -0,95% | 546,00 |
| 09.03.2026 | 41,18 | 44,02 | 41,18 | 44,02 | 2,32% | 759,00 |
| 06.03.2026 | 42,26 | 43,02 | 41,08 | 43,02 | 0,12% | 2.912,00 |
| 05.03.2026 | 44,07 | 45,53 | 42,81 | 42,97 | -6,18% | 747,00 |
| 04.03.2026 | 44,56 | 45,80 | 44,56 | 45,80 | 3,88% | 25,00 |
| 03.03.2026 | 46,47 | 46,47 | 43,60 | 44,09 | -6,85% | 2.053,00 |
| 02.03.2026 | 47,48 | 48,08 | 46,17 | 47,33 | 7,52% | 304,00 |
| 27.02.2026 | 44,56 | 44,56 | 44,02 | 44,02 | -0,61% | 104,00 |
| 26.02.2026 | 41,85 | 44,29 | 41,85 | 44,29 | 4,04% | 273,00 |
| 25.02.2026 | 43,34 | 43,34 | 42,57 | 42,57 | -0,79% | 954,00 |
| 24.02.2026 | 42,53 | 42,91 | 41,02 | 42,91 | 5,35% | 982,00 |
| 23.02.2026 | 41,09 | 41,09 | 40,70 | 40,73 | 1,82% | 671,00 |
| 20.02.2026 | 39,01 | 40,00 | 38,94 | 40,00 | 7,21% | 663,00 |
| 19.02.2026 | 37,31 | 37,31 | 37,31 | 37,31 | 0,21% | - |
| 18.02.2026 | 36,36 | 37,23 | 36,36 | 37,23 | 5,47% | 605,00 |
| 17.02.2026 | 37,52 | 37,52 | 35,30 | 35,30 | -8,36% | 515,00 |
| 16.02.2026 | 38,01 | 38,52 | 38,01 | 38,52 | 0,97% | 451,00 |
| 13.02.2026 | 36,35 | 38,15 | 36,24 | 38,15 | 6,71% | 2.446,00 |
| 12.02.2026 | 38,79 | 39,10 | 35,75 | 35,75 | -5,75% | 2.028,00 |
| 11.02.2026 | 38,52 | 38,92 | 37,93 | 37,93 | 3,13% | 733,00 |
| 10.02.2026 | 36,98 | 36,98 | 36,70 | 36,78 | 2,45% | 420,00 |
| 09.02.2026 | 33,86 | 35,90 | 33,76 | 35,90 | 9,65% | 3.062,00 |
| 06.02.2026 | 31,47 | 32,74 | 31,47 | 32,74 | 1,93% | 640,00 |
| 05.02.2026 | 33,72 | 34,04 | 32,12 | 32,12 | -5,61% | 496,00 |
| 04.02.2026 | 32,80 | 34,20 | 32,80 | 34,03 | 6,34% | 2.786,00 |
| 03.02.2026 | 31,80 | 33,00 | 31,80 | 32,00 | 0,47% | 1.706,00 |
| 02.02.2026 | 29,74 | 31,85 | 28,21 | 31,85 | 2,74% | 5.582,00 |
| 30.01.2026 | 33,87 | 33,98 | 31,00 | 31,00 | -10,92% | 3.974,00 |
| 29.01.2026 | 38,39 | 38,40 | 34,80 | 34,80 | -5,00% | 540,00 |
| 28.01.2026 | 36,64 | 36,99 | 36,51 | 36,63 | 4,12% | 485,00 |
| 27.01.2026 | 36,38 | 36,38 | 35,18 | 35,18 | -3,56% | 533,00 |
| 26.01.2026 | 37,56 | 38,00 | 36,48 | 36,48 | -1,54% | 2.802,00 |
| 23.01.2026 | 36,22 | 37,05 | 36,00 | 37,05 | 2,63% | 505,00 |
| 22.01.2026 | 34,09 | 36,10 | 34,09 | 36,10 | 2,21% | 400,00 |
| 21.01.2026 | 35,66 | 36,43 | 35,21 | 35,32 | 2,20% | 1.047,00 |
| 20.01.2026 | 33,81 | 35,08 | 33,81 | 34,56 | 1,59% | 1.574,00 |
| 19.01.2026 | 33,90 | 34,93 | 33,90 | 34,02 | -1,62% | 3.759,00 |
| 16.01.2026 | 34,52 | 34,97 | 34,51 | 34,58 | -5,00% | 1.015,00 |
| 15.01.2026 | 36,04 | 36,40 | 36,04 | 36,40 | -1,30% | 120,00 |
| 14.01.2026 | 37,26 | 37,41 | 36,56 | 36,88 | 0,33% | 118,00 |
| 13.01.2026 | 36,11 | 37,06 | 36,11 | 36,76 | 0,35% | 602,00 |
| 12.01.2026 | 36,89 | 37,28 | 36,60 | 36,63 | 1,24% | 1.601,00 |
| 09.01.2026 | 35,45 | 36,50 | 35,45 | 36,18 | 2,20% | 201,00 |
| 08.01.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 2,76% | 3,00 |
| 07.01.2026 | 34,09 | 34,45 | 34,09 | 34,45 | -0,98% | 100,00 |
| 06.01.2026 | 33,61 | 34,79 | 33,60 | 34,79 | 5,17% | 3.130,00 |
| 05.01.2026 | 33,08 | 33,08 | 33,08 | 33,08 | 3,37% | - |
| 02.01.2026 | 33,30 | 33,55 | 32,00 | 32,00 | -6,10% | 2.210,00 |
| 30.12.2025 | 32,78 | 34,08 | 32,78 | 34,08 | -0,15% | 11,00 |
| 29.12.2025 | 34,82 | 34,82 | 34,13 | 34,13 | -0,70% | 11,00 |
| 23.12.2025 | 34,73 | 34,98 | 34,37 | 34,37 | 0,23% | 853,00 |
| 22.12.2025 | 33,28 | 34,69 | 33,28 | 34,29 | 7,42% | 1.894,00 |
| 19.12.2025 | 31,92 | 31,92 | 31,92 | 31,92 | -1,21% | - |
| 18.12.2025 | 31,81 | 32,42 | 31,81 | 32,31 | 0,84% | 950,00 |
| 17.12.2025 | 32,16 | 32,42 | 31,88 | 32,04 | -0,06% | 1.216,00 |
| 16.12.2025 | 31,72 | 32,10 | 31,72 | 32,06 | -0,03% | 120,00 |
| 15.12.2025 | 33,03 | 33,82 | 32,07 | 32,07 | -3,40% | 840,00 |
| 12.12.2025 | 32,44 | 33,20 | 32,42 | 33,20 | 4,30% | 230,00 |
| 11.12.2025 | 31,83 | 31,83 | 31,83 | 31,83 | 1,99% | 10,00 |
| 10.12.2025 | 31,66 | 31,66 | 31,21 | 31,21 | 3,28% | 32,00 |
| 09.12.2025 | 30,22 | 30,22 | 30,22 | 30,22 | -2,01% | - |
| 08.12.2025 | 31,19 | 31,19 | 30,84 | 30,84 | -1,06% | 72,00 |
| 05.12.2025 | 30,83 | 31,64 | 30,83 | 31,17 | 2,13% | 814,00 |
| 04.12.2025 | 30,43 | 30,52 | 30,43 | 30,52 | -1,13% | 430,00 |
| 03.12.2025 | 30,87 | 31,32 | 30,87 | 30,87 | -1,59% | 352,00 |
| 02.12.2025 | 31,62 | 31,90 | 31,37 | 31,37 | -2,12% | 370,00 |
| 01.12.2025 | 32,82 | 32,82 | 31,86 | 32,05 | -2,14% | 1.128,00 |
| 28.11.2025 | 31,90 | 32,75 | 31,90 | 32,75 | 2,86% | 636,00 |
| 27.11.2025 | 31,43 | 31,84 | 31,43 | 31,84 | 1,30% | 172,00 |
| 26.11.2025 | 30,26 | 31,43 | 30,26 | 31,43 | 6,36% | 610,00 |
| 25.11.2025 | 29,55 | 29,55 | 29,55 | 29,55 | 0,68% | - |
| 24.11.2025 | 28,16 | 29,38 | 28,16 | 29,35 | 2,51% | 156,00 |
| 21.11.2025 | 27,84 | 28,63 | 27,84 | 28,63 | 1,27% | 27,00 |
| 20.11.2025 | 29,39 | 29,39 | 28,27 | 28,27 | -5,61% | 350,00 |
| 19.11.2025 | 29,02 | 30,00 | 29,02 | 29,95 | 6,74% | 1.064,00 |
| 18.11.2025 | 28,06 | 28,06 | 28,06 | 28,06 | -3,54% | - |
| 17.11.2025 | 29,09 | 29,09 | 29,09 | 29,09 | 3,38% | 301,00 |
| 14.11.2025 | 28,49 | 28,49 | 28,14 | 28,14 | -4,61% | 190,00 |
| 13.11.2025 | 29,40 | 29,50 | 29,40 | 29,50 | 3,26% | 138,00 |
| 12.11.2025 | 28,47 | 28,57 | 28,47 | 28,57 | 2,11% | 178,00 |
| 11.11.2025 | 27,98 | 27,98 | 27,98 | 27,98 | 0,11% | - |
| 10.11.2025 | 27,00 | 27,95 | 27,00 | 27,95 | 4,92% | 1.150,00 |
| 07.11.2025 | 26,18 | 26,64 | 26,18 | 26,64 | -2,02% | 874,00 |
| 06.11.2025 | 26,65 | 27,19 | 26,65 | 27,19 | 0,67% | 280,00 |
| 05.11.2025 | 25,91 | 27,01 | 25,91 | 27,01 | 1,69% | 170,00 |
| 04.11.2025 | 26,56 | 26,56 | 26,56 | 26,56 | -0,82% | - |
| 03.11.2025 | 26,80 | 26,80 | 26,63 | 26,78 | 0,49% | 84,00 |