17,478€
-1,81%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid:
Ask:
Aktienkurse zur Alamos Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 17,40 | 17,62 | 17,20 | 17,48 | -1,83% | 550,00 |
| 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 |
| 11.09.2024 | 16,84 | 17,15 | 16,84 | 17,15 | 2,97% | 500,00 |
| 10.09.2024 | 16,36 | 16,66 | 16,36 | 16,66 | 1,52% | 1.210,00 |
| 09.09.2024 | 16,27 | 16,41 | 16,27 | 16,41 | 0,40% | 400,00 |
| 06.09.2024 | 16,48 | 16,48 | 16,32 | 16,34 | -1,30% | 536,00 |
| 05.09.2024 | 16,42 | 16,56 | 16,42 | 16,56 | 1,35% | 490,00 |
| 04.09.2024 | 16,62 | 16,62 | 16,34 | 16,34 | -1,74% | 219,00 |
| 03.09.2024 | 17,29 | 17,33 | 16,63 | 16,63 | -3,98% | 169,00 |
| 02.09.2024 | 17,45 | 17,45 | 17,32 | 17,32 | 0,26% | 105,00 |
| 30.08.2024 | 17,22 | 17,27 | 17,22 | 17,27 | 0,99% | 290,00 |
| 29.08.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -2,23% | - |
| 28.08.2024 | 17,38 | 17,49 | 17,38 | 17,49 | 0,78% | 200,00 |
| 27.08.2024 | 17,46 | 17,50 | 17,36 | 17,36 | -0,97% | 729,00 |
| 26.08.2024 | 17,50 | 17,66 | 17,50 | 17,53 | 0,06% | 750,00 |
| 23.08.2024 | 17,44 | 17,52 | 17,44 | 17,52 | -0,03% | 100,00 |
| 22.08.2024 | 17,75 | 17,75 | 17,52 | 17,52 | -1,57% | 2.680,00 |
| 21.08.2024 | 17,84 | 17,99 | 17,68 | 17,80 | -1,66% | 1.582,00 |
| 20.08.2024 | 17,59 | 18,10 | 17,59 | 18,10 | 2,67% | 2.272,00 |
| 19.08.2024 | 17,46 | 17,63 | 17,46 | 17,63 | 1,44% | 1.128,00 |
| 16.08.2024 | 16,73 | 17,38 | 16,73 | 17,38 | 3,15% | 32,00 |
| 15.08.2024 | 16,70 | 16,85 | 16,70 | 16,85 | 0,90% | 100,00 |
| 14.08.2024 | 16,75 | 16,91 | 16,70 | 16,70 | -1,30% | 160,00 |
| 13.08.2024 | 16,47 | 17,00 | 16,47 | 16,92 | 2,11% | 1.358,00 |
| 12.08.2024 | 15,83 | 16,57 | 15,83 | 16,57 | 4,38% | 33,00 |
| 09.08.2024 | 15,70 | 15,88 | 15,70 | 15,88 | 1,57% | 65,00 |
| 08.08.2024 | 15,18 | 15,63 | 15,18 | 15,63 | -2,22% | 600,00 |
| 07.08.2024 | 15,70 | 15,99 | 15,70 | 15,99 | 4,61% | 101,00 |
| 06.08.2024 | 15,28 | 15,28 | 15,28 | 15,28 | -2,77% | - |
| 05.08.2024 | 16,08 | 16,08 | 14,75 | 15,72 | -1,19% | 174,00 |
| 02.08.2024 | 16,07 | 16,24 | 15,91 | 15,91 | -2,42% | 714,00 |