28,860€
2,56%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid:
Ask:
Aktienkurse zur Alamos Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 28,82 | 29,09 | 28,82 | 28,83 | 2,43% | 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 |
| 31.10.2025 | 26,56 | 26,65 | 26,56 | 26,65 | -0,56% | 592,00 |
| 30.10.2025 | 26,32 | 27,20 | 25,87 | 26,80 | -2,62% | 3.084,00 |
| 29.10.2025 | 27,04 | 27,90 | 27,04 | 27,52 | 0,81% | 1.262,00 |
| 28.10.2025 | 25,85 | 27,30 | 25,37 | 27,30 | 4,20% | 2.438,00 |
| 27.10.2025 | 26,82 | 26,82 | 25,51 | 26,20 | -4,27% | 560,00 |
| 24.10.2025 | 27,33 | 27,37 | 26,91 | 27,37 | -1,51% | 341,00 |
| 23.10.2025 | 27,17 | 27,79 | 27,17 | 27,79 | 4,47% | 430,00 |
| 22.10.2025 | 26,99 | 27,46 | 26,09 | 26,60 | -2,03% | 932,00 |
| 21.10.2025 | 29,77 | 29,77 | 27,15 | 27,15 | -7,68% | 4.845,00 |
| 20.10.2025 | 29,43 | 29,43 | 29,41 | 29,41 | -0,81% | 575,00 |
| 17.10.2025 | 31,92 | 32,07 | 29,55 | 29,65 | -6,56% | 4.314,00 |
| 16.10.2025 | 31,23 | 31,73 | 30,75 | 31,73 | 2,65% | 365,00 |
| 15.10.2025 | 29,19 | 30,91 | 29,19 | 30,91 | 6,40% | 807,00 |
| 14.10.2025 | 29,62 | 29,62 | 29,05 | 29,05 | -2,65% | 200,00 |
| 13.10.2025 | 28,74 | 29,84 | 28,74 | 29,84 | 5,44% | 142,00 |
| 10.10.2025 | 28,08 | 28,30 | 28,08 | 28,30 | -1,57% | 141,00 |
| 09.10.2025 | 29,20 | 29,70 | 28,75 | 28,75 | -1,78% | 1.110,00 |
| 08.10.2025 | 28,80 | 29,48 | 28,80 | 29,27 | 1,77% | 271,00 |
| 07.10.2025 | 29,50 | 30,15 | 28,76 | 28,76 | -4,23% | 2.011,00 |
| 06.10.2025 | 29,36 | 30,03 | 29,36 | 30,03 | 3,30% | 2.457,00 |
| 03.10.2025 | 29,07 | 29,07 | 29,07 | 29,07 | -3,04% | - |
| 02.10.2025 | 29,73 | 30,09 | 29,73 | 29,98 | 0,27% | 6,00 |
| 01.10.2025 | 29,38 | 29,95 | 29,38 | 29,90 | 1,60% | 1.088,00 |
| 30.09.2025 | 29,65 | 29,65 | 29,24 | 29,43 | -0,47% | 327,00 |
| 29.09.2025 | 29,56 | 29,79 | 29,56 | 29,57 | 1,93% | 34,00 |
| 26.09.2025 | 28,25 | 29,01 | 28,25 | 29,01 | 1,68% | 175,00 |
| 25.09.2025 | 28,18 | 28,65 | 28,18 | 28,53 | 0,14% | 315,00 |
| 24.09.2025 | 28,39 | 28,49 | 28,39 | 28,49 | -1,72% | 180,00 |
| 23.09.2025 | 28,10 | 28,99 | 27,97 | 28,99 | 5,19% | 662,00 |
| 22.09.2025 | 28,19 | 28,35 | 27,56 | 27,56 | 2,07% | 1.387,00 |
| 19.09.2025 | 26,22 | 27,00 | 26,22 | 27,00 | 2,27% | 75,00 |
| 18.09.2025 | 26,42 | 26,42 | 26,30 | 26,40 | -0,19% | 237,00 |
| 17.09.2025 | 26,45 | 26,45 | 26,45 | 26,45 | -0,38% | 800,00 |
| 16.09.2025 | 28,24 | 28,24 | 26,55 | 26,55 | -6,65% | 1.010,00 |
| 15.09.2025 | 27,85 | 28,44 | 27,85 | 28,44 | 1,57% | 104,00 |
| 12.09.2025 | 28,26 | 28,26 | 28,00 | 28,00 | -0,09% | 435,00 |
| 11.09.2025 | 28,32 | 28,46 | 27,95 | 28,03 | 0,09% | 1.125,00 |
| 10.09.2025 | 27,54 | 28,16 | 27,54 | 28,00 | 1,06% | 950,00 |
| 09.09.2025 | 27,86 | 28,19 | 27,60 | 27,71 | -1,09% | 2.104,00 |
| 08.09.2025 | 27,38 | 28,20 | 27,31 | 28,01 | 1,49% | 1.321,00 |
| 05.09.2025 | 26,84 | 27,60 | 26,84 | 27,60 | 1,36% | 391,00 |
| 04.09.2025 | 27,31 | 27,31 | 27,23 | 27,23 | -1,84% | 1.100,00 |
| 03.09.2025 | 27,22 | 27,74 | 27,22 | 27,74 | 2,40% | 1.360,00 |
| 02.09.2025 | 26,40 | 27,12 | 26,27 | 27,09 | 2,61% | 860,00 |
| 01.09.2025 | 25,76 | 26,73 | 25,76 | 26,40 | 2,64% | 833,00 |
| 29.08.2025 | 25,21 | 25,72 | 25,21 | 25,72 | 0,90% | 200,00 |
| 28.08.2025 | 25,80 | 25,80 | 25,49 | 25,49 | -0,04% | 304,00 |
| 27.08.2025 | 25,00 | 25,50 | 25,00 | 25,50 | 1,39% | 835,00 |
| 26.08.2025 | 24,19 | 25,15 | 24,19 | 25,15 | 3,50% | 402,00 |
| 25.08.2025 | 24,02 | 24,30 | 24,02 | 24,30 | -0,08% | 145,00 |
| 22.08.2025 | 23,82 | 24,46 | 23,82 | 24,32 | 2,75% | 328,00 |
| 21.08.2025 | 22,56 | 23,69 | 22,43 | 23,67 | 5,76% | 2.080,00 |
| 20.08.2025 | 21,92 | 22,38 | 21,92 | 22,38 | -0,62% | 1.071,00 |
| 19.08.2025 | 22,29 | 22,52 | 22,29 | 22,52 | 1,67% | 400,00 |
| 18.08.2025 | 22,01 | 22,15 | 22,01 | 22,15 | 0,14% | 231,00 |
| 15.08.2025 | 21,60 | 22,12 | 21,60 | 22,12 | 1,89% | 300,00 |
| 14.08.2025 | 21,71 | 21,71 | 21,71 | 21,71 | -1,32% | - |
| 13.08.2025 | 22,01 | 22,37 | 22,00 | 22,00 | -0,63% | 54,00 |
| 12.08.2025 | 22,37 | 22,58 | 22,14 | 22,14 | 0,09% | 1.750,00 |
| 11.08.2025 | 22,64 | 22,64 | 22,12 | 22,12 | -1,82% | 163,00 |
| 08.08.2025 | 22,31 | 22,91 | 22,31 | 22,53 | -0,75% | 605,00 |
| 07.08.2025 | 22,64 | 22,70 | 22,64 | 22,70 | 1,07% | 150,00 |
| 06.08.2025 | 22,46 | 22,46 | 22,46 | 22,46 | -0,93% | 15,00 |
| 05.08.2025 | 21,71 | 22,67 | 21,71 | 22,67 | 6,53% | 201,00 |
| 04.08.2025 | 21,28 | 21,28 | 21,28 | 21,28 | 0,71% | - |
| 01.08.2025 | 21,45 | 21,45 | 21,13 | 21,13 | 0,24% | 90,00 |
| 31.07.2025 | 22,20 | 22,40 | 21,02 | 21,08 | -4,49% | 2.029,00 |
| 30.07.2025 | 22,07 | 22,07 | 22,07 | 22,07 | 1,71% | - |
| 29.07.2025 | 21,65 | 22,09 | 21,65 | 21,70 | -0,18% | 16,00 |
| 28.07.2025 | 22,27 | 22,27 | 21,74 | 21,74 | -1,00% | 202,00 |
| 25.07.2025 | 21,69 | 21,96 | 21,69 | 21,96 | -0,77% | 750,00 |
| 24.07.2025 | 22,13 | 22,13 | 22,13 | 22,13 | -2,43% | - |
| 23.07.2025 | 22,25 | 22,68 | 22,25 | 22,68 | 0,76% | 275,00 |
| 22.07.2025 | 21,82 | 22,51 | 21,80 | 22,51 | 6,13% | 990,00 |
| 21.07.2025 | 21,19 | 21,50 | 21,19 | 21,21 | -1,30% | 80,00 |
| 18.07.2025 | 21,65 | 21,92 | 21,49 | 21,49 | -2,27% | 115,00 |
| 17.07.2025 | 22,15 | 22,35 | 21,91 | 21,99 | -2,31% | 828,00 |
| 16.07.2025 | 22,44 | 22,51 | 22,44 | 22,51 | 0,00% | 20,00 |
| 15.07.2025 | 22,53 | 22,94 | 22,51 | 22,51 | -0,35% | 404,00 |
| 14.07.2025 | 22,59 | 22,59 | 22,59 | 22,59 | -1,01% | - |
| 11.07.2025 | 22,11 | 22,82 | 22,11 | 22,82 | 1,97% | 100,00 |
| 10.07.2025 | 22,38 | 22,38 | 22,38 | 22,38 | -1,02% | - |
| 09.07.2025 | 22,30 | 22,61 | 22,29 | 22,61 | 2,17% | 1.612,00 |
| 08.07.2025 | 23,47 | 23,78 | 22,13 | 22,13 | -3,70% | 350,00 |
| 07.07.2025 | 22,70 | 22,98 | 22,70 | 22,98 | 0,44% | 265,00 |
| 04.07.2025 | 22,83 | 23,01 | 22,83 | 22,88 | 0,66% | 1.010,00 |
| 03.07.2025 | 23,07 | 23,07 | 22,72 | 22,73 | -0,26% | 238,00 |
| 02.07.2025 | 22,29 | 22,79 | 22,29 | 22,79 | 0,84% | 440,00 |
| 01.07.2025 | 22,43 | 22,77 | 22,43 | 22,60 | 2,17% | 1.203,00 |