18,178€
-1,21%
Echtzeit-Aktienkurs Alamos Gold
Bid:
Ask:
Aktienkurse zur Alamos Gold Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.08.2024 | 16,02 | 16,30 | 16,02 | 16,30 | 5,91% | 168,00 |
| 31.07.2024 | 15,39 | 15,39 | 15,39 | 15,39 | -0,87% | - |
| 30.07.2024 | 15,53 | 15,53 | 15,53 | 15,53 | 2,10% | - |
| 29.07.2024 | 15,21 | 15,36 | 15,21 | 15,21 | 0,20% | 261,00 |
| 26.07.2024 | 14,99 | 15,18 | 14,99 | 15,18 | -0,20% | 1.235,00 |
| 25.07.2024 | 15,48 | 15,48 | 15,21 | 15,21 | -4,43% | 47,00 |
| 24.07.2024 | 15,73 | 15,91 | 15,73 | 15,91 | 1,08% | 1.658,00 |
| 23.07.2024 | 15,65 | 15,74 | 15,65 | 15,74 | 0,19% | 160,00 |
| 22.07.2024 | 15,74 | 15,74 | 15,56 | 15,71 | 1,35% | 32,00 |
| 19.07.2024 | 15,65 | 15,65 | 15,36 | 15,50 | -1,74% | 450,00 |
| 18.07.2024 | 15,73 | 15,78 | 15,73 | 15,78 | -1,50% | 100,00 |
| 17.07.2024 | 16,24 | 16,24 | 16,02 | 16,02 | -1,14% | 277,00 |
| 16.07.2024 | 16,05 | 16,20 | 16,05 | 16,20 | -1,13% | 500,00 |
| 15.07.2024 | 16,08 | 16,39 | 16,08 | 16,39 | 2,18% | 1.927,00 |
| 12.07.2024 | 16,06 | 16,06 | 16,04 | 16,04 | 0,94% | 166,00 |
| 11.07.2024 | 15,89 | 15,89 | 15,89 | 15,89 | 2,29% | 350,00 |
| 10.07.2024 | 15,38 | 15,53 | 15,38 | 15,53 | 0,91% | 400,00 |
| 09.07.2024 | 15,39 | 15,39 | 15,39 | 15,39 | 0,98% | - |
| 08.07.2024 | 15,29 | 15,29 | 15,24 | 15,24 | 1,13% | 86,00 |
| 05.07.2024 | 15,13 | 15,13 | 15,07 | 15,07 | 1,28% | 80,00 |
| 04.07.2024 | 14,90 | 14,90 | 14,88 | 14,88 | -0,97% | 1.000,00 |
| 03.07.2024 | 14,43 | 15,03 | 14,43 | 15,03 | 3,91% | 4.500,00 |
| 02.07.2024 | 14,46 | 14,46 | 14,46 | 14,46 | -0,48% | - |
| 01.07.2024 | 14,50 | 14,53 | 14,50 | 14,53 | -2,02% | 150,00 |
| 28.06.2024 | 14,66 | 14,83 | 14,66 | 14,83 | 0,03% | 500,00 |
| 27.06.2024 | 14,75 | 14,83 | 14,75 | 14,83 | 1,09% | 200,00 |
| 26.06.2024 | 14,51 | 14,67 | 14,51 | 14,67 | 0,76% | 490,00 |
| 25.06.2024 | 14,55 | 14,56 | 14,55 | 14,56 | -0,51% | 105,00 |
| 24.06.2024 | 14,63 | 14,63 | 14,63 | 14,63 | -0,88% | - |
| 21.06.2024 | 14,76 | 14,76 | 14,76 | 14,76 | 2,18% | - |
| 20.06.2024 | 14,45 | 14,45 | 14,45 | 14,45 | 0,73% | - |
| 19.06.2024 | 14,34 | 14,34 | 14,34 | 14,34 | 1,06% | - |
| 18.06.2024 | 14,19 | 14,19 | 14,19 | 14,19 | -0,18% | 315,00 |
| 17.06.2024 | 14,22 | 14,22 | 14,22 | 14,22 | -0,28% | - |
| 14.06.2024 | 14,13 | 14,26 | 14,13 | 14,26 | -1,49% | 100,00 |
| 13.06.2024 | 14,68 | 14,72 | 14,47 | 14,47 | -1,87% | 556,00 |
| 12.06.2024 | 14,75 | 14,75 | 14,75 | 14,75 | -2,06% | - |
| 11.06.2024 | 15,06 | 15,06 | 15,06 | 15,06 | 0,23% | 20,00 |
| 10.06.2024 | 14,92 | 15,02 | 14,92 | 15,02 | -0,10% | 437,00 |
| 07.06.2024 | 15,49 | 15,49 | 15,04 | 15,04 | -1,44% | 35,00 |
| 06.06.2024 | 15,26 | 15,26 | 15,26 | 15,26 | 1,73% | - |
| 05.06.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -2,47% | - |
| 04.06.2024 | 15,43 | 15,43 | 15,38 | 15,38 | -0,32% | 99,00 |
| 03.06.2024 | 15,36 | 15,52 | 15,36 | 15,43 | -1,06% | 506,00 |
| 31.05.2024 | 15,44 | 15,59 | 15,44 | 15,59 | 1,63% | 500,00 |
| 30.05.2024 | 15,34 | 15,34 | 15,34 | 15,34 | -2,07% | - |
| 29.05.2024 | 15,66 | 15,67 | 15,66 | 15,67 | 0,64% | 80,00 |
| 28.05.2024 | 15,41 | 15,57 | 15,41 | 15,57 | 2,23% | 720,00 |
| 27.05.2024 | 15,23 | 15,23 | 15,23 | 15,23 | -1,10% | - |
| 24.05.2024 | 15,23 | 15,40 | 15,23 | 15,40 | 1,18% | 190,00 |
| 23.05.2024 | 15,22 | 15,22 | 15,22 | 15,22 | -4,61% | - |
| 22.05.2024 | 15,84 | 15,95 | 15,82 | 15,95 | 2,01% | 716,00 |
| 21.05.2024 | 15,64 | 15,64 | 15,64 | 15,64 | -1,39% | 500,00 |
| 20.05.2024 | 15,68 | 15,86 | 15,68 | 15,86 | 4,97% | 100,00 |
| 17.05.2024 | 14,90 | 15,11 | 14,90 | 15,11 | 2,30% | 410,00 |
| 16.05.2024 | 14,75 | 14,80 | 14,75 | 14,77 | -0,03% | 75,00 |
| 15.05.2024 | 14,51 | 14,77 | 14,51 | 14,77 | 1,90% | 160,00 |
| 14.05.2024 | 14,23 | 14,50 | 14,23 | 14,50 | 0,28% | 400,00 |
| 13.05.2024 | 14,46 | 14,46 | 14,46 | 14,46 | -1,60% | 66,00 |
| 10.05.2024 | 14,52 | 14,80 | 14,52 | 14,69 | 2,30% | 2.000,00 |
| 09.05.2024 | 14,19 | 14,36 | 14,19 | 14,36 | 0,42% | 200,00 |
| 08.05.2024 | 14,13 | 14,30 | 14,13 | 14,30 | 1,42% | 875,00 |
| 07.05.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | 400,00 |
| 06.05.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,68% | 200,00 |
| 03.05.2024 | 13,91 | 13,91 | 13,91 | 13,91 | 0,25% | - |
| 02.05.2024 | 13,93 | 13,93 | 13,87 | 13,87 | -1,74% | 400,00 |