24,045€
1,97%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid:
Ask:
Aktienkurse zur Alamos Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 23,50 | 24,00 | 23,50 | 24,00 | 1,78% | 3.360,00 |
| 08.05.2025 | 23,98 | 23,98 | 23,58 | 23,58 | -0,63% | 580,00 |
| 07.05.2025 | 23,61 | 23,73 | 23,53 | 23,73 | 2,99% | 701,00 |
| 06.05.2025 | 22,63 | 23,04 | 22,63 | 23,04 | 2,77% | 50,00 |
| 05.05.2025 | 22,35 | 22,45 | 22,35 | 22,42 | 2,61% | 1.060,00 |
| 02.05.2025 | 22,93 | 23,17 | 21,85 | 21,85 | -10,60% | 2.072,00 |
| 30.04.2025 | 24,44 | 24,44 | 24,44 | 24,44 | -0,49% | 100,00 |
| 29.04.2025 | 24,56 | 24,56 | 24,56 | 24,56 | -0,24% | - |
| 28.04.2025 | 24,36 | 24,76 | 24,36 | 24,62 | 1,86% | 774,00 |
| 25.04.2025 | 24,40 | 24,88 | 24,09 | 24,17 | -3,44% | 262,00 |
| 24.04.2025 | 24,41 | 25,03 | 24,41 | 25,03 | 3,30% | 124,00 |
| 23.04.2025 | 24,61 | 24,61 | 24,20 | 24,23 | -4,19% | 4.080,00 |
| 22.04.2025 | 26,21 | 26,32 | 25,29 | 25,29 | -3,07% | 2.294,00 |
| 17.04.2025 | 26,57 | 26,88 | 25,95 | 26,09 | -2,28% | 2.522,00 |
| 16.04.2025 | 26,40 | 27,36 | 26,36 | 26,70 | 2,14% | 2.535,00 |
| 15.04.2025 | 26,00 | 26,59 | 26,00 | 26,14 | 1,16% | 776,00 |
| 14.04.2025 | 25,99 | 26,09 | 25,38 | 25,84 | 0,47% | 10.366,00 |
| 11.04.2025 | 24,80 | 26,16 | 24,80 | 25,72 | 6,63% | 3.543,00 |
| 10.04.2025 | 24,14 | 25,08 | 23,81 | 24,12 | -1,11% | 1.840,00 |
| 09.04.2025 | 22,00 | 24,39 | 22,00 | 24,39 | 9,08% | 1.259,00 |
| 08.04.2025 | 22,59 | 23,40 | 22,36 | 22,36 | -1,11% | 1.857,00 |
| 07.04.2025 | 21,89 | 22,88 | 21,19 | 22,61 | 0,00% | 7.011,00 |
| 04.04.2025 | 24,01 | 24,39 | 22,61 | 22,61 | -7,15% | 2.379,00 |
| 03.04.2025 | 23,93 | 24,35 | 22,23 | 24,35 | -0,98% | 4.481,00 |
| 02.04.2025 | 24,58 | 24,88 | 24,48 | 24,59 | -1,09% | 1.082,00 |
| 01.04.2025 | 24,51 | 25,00 | 24,51 | 24,86 | 0,69% | 549,00 |
| 31.03.2025 | 24,82 | 25,08 | 24,48 | 24,69 | -1,12% | 256,00 |
| 28.03.2025 | 24,92 | 24,97 | 24,92 | 24,97 | 1,67% | 51,00 |
| 27.03.2025 | 23,97 | 24,57 | 23,97 | 24,56 | 1,91% | 1.485,00 |
| 26.03.2025 | 24,20 | 24,58 | 23,91 | 24,10 | -0,58% | 3.780,00 |
| 25.03.2025 | 23,64 | 24,24 | 23,64 | 24,24 | 2,67% | 4.510,00 |
| 24.03.2025 | 23,99 | 24,10 | 23,61 | 23,61 | -1,50% | 469,00 |
| 21.03.2025 | 23,94 | 24,13 | 23,71 | 23,97 | 0,50% | 2.618,00 |
| 20.03.2025 | 23,90 | 24,11 | 23,85 | 23,85 | -0,91% | 751,00 |
| 19.03.2025 | 23,55 | 24,07 | 23,55 | 24,07 | 1,48% | 1.483,00 |
| 18.03.2025 | 23,65 | 24,19 | 23,65 | 23,72 | 1,50% | 2.655,00 |
| 17.03.2025 | 23,18 | 23,37 | 22,86 | 23,37 | 0,99% | 3.468,00 |
| 14.03.2025 | 22,97 | 23,69 | 22,97 | 23,14 | 1,58% | 1.762,00 |
| 13.03.2025 | 22,37 | 23,19 | 22,37 | 22,78 | 2,57% | 75,00 |
| 12.03.2025 | 21,84 | 22,21 | 21,84 | 22,21 | 5,01% | 440,00 |
| 11.03.2025 | 21,15 | 21,15 | 21,15 | 21,15 | -0,24% | - |
| 10.03.2025 | 21,80 | 21,84 | 21,20 | 21,20 | -4,46% | 1.730,00 |
| 07.03.2025 | 21,90 | 22,32 | 21,90 | 22,19 | -1,16% | 710,00 |
| 06.03.2025 | 22,45 | 22,45 | 22,45 | 22,45 | -0,22% | - |
| 05.03.2025 | 21,74 | 22,50 | 21,44 | 22,50 | 3,02% | 2.555,00 |
| 04.03.2025 | 21,86 | 22,10 | 21,84 | 21,84 | -0,64% | 587,00 |
| 03.03.2025 | 22,24 | 22,24 | 21,94 | 21,98 | 1,76% | 300,00 |
| 28.02.2025 | 21,59 | 21,68 | 21,27 | 21,60 | -1,19% | 3.465,00 |
| 27.02.2025 | 22,27 | 22,48 | 21,80 | 21,86 | -0,05% | 594,00 |
| 26.02.2025 | 21,87 | 21,87 | 21,87 | 21,87 | -2,02% | - |
| 25.02.2025 | 22,32 | 22,32 | 22,32 | 22,32 | 1,45% | 2.373,00 |
| 24.02.2025 | 21,52 | 22,00 | 21,52 | 22,00 | 0,82% | 291,00 |
| 21.02.2025 | 21,99 | 22,26 | 21,71 | 21,82 | -2,28% | 1.444,00 |
| 20.02.2025 | 21,52 | 22,33 | 21,52 | 22,33 | 3,28% | 2.422,00 |
| 19.02.2025 | 21,58 | 21,76 | 21,58 | 21,62 | 0,14% | 455,00 |
| 18.02.2025 | 21,70 | 21,90 | 21,59 | 21,59 | -1,73% | 2.120,00 |
| 17.02.2025 | 21,08 | 21,97 | 21,08 | 21,97 | 3,63% | 1.713,00 |
| 14.02.2025 | 22,01 | 22,45 | 21,20 | 21,20 | -3,81% | 1.469,00 |
| 13.02.2025 | 21,85 | 22,04 | 21,85 | 22,04 | 0,18% | 50,00 |
| 12.02.2025 | 21,70 | 22,00 | 21,62 | 22,00 | 1,38% | 2.360,00 |
| 11.02.2025 | 22,20 | 22,56 | 21,69 | 21,70 | -1,14% | 22.770,00 |
| 10.02.2025 | 21,93 | 22,63 | 21,93 | 21,95 | 2,09% | 1.045,00 |
| 07.02.2025 | 21,23 | 21,50 | 21,23 | 21,50 | -1,92% | 56,00 |
| 06.02.2025 | 21,70 | 21,92 | 21,52 | 21,92 | 1,72% | 4.125,00 |
| 05.02.2025 | 20,85 | 21,61 | 20,85 | 21,55 | 3,16% | 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 |