31,955€
1,09%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid:
Ask:
Aktienkurse zur Alamos Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 31,41 | 32,44 | 31,13 | 31,96 | 1,09% | 15,00 |
| 08.09.2026 | 31,44 | 31,61 | 31,44 | 31,61 | -1,06% | 450,00 |
| 07.09.2026 | 31,43 | 31,95 | 31,43 | 31,95 | 0,41% | 31,00 |
| 04.09.2026 | 32,25 | 32,25 | 31,71 | 31,82 | -1,15% | 450,00 |
| 03.09.2026 | 30,89 | 32,19 | 30,89 | 32,19 | 3,97% | 210,00 |
| 02.09.2026 | 29,91 | 31,49 | 29,91 | 30,96 | 0,32% | 511,00 |
| 01.09.2026 | 31,31 | 31,31 | 30,31 | 30,86 | -1,12% | 2.575,00 |
| 31.08.2026 | 31,32 | 31,32 | 31,21 | 31,21 | -4,91% | 1.615,00 |
| 28.08.2026 | 32,22 | 32,82 | 32,22 | 32,82 | 0,67% | 100,00 |
| 27.08.2026 | 32,18 | 32,68 | 32,18 | 32,60 | 0,71% | 814,00 |
| 26.08.2026 | 33,27 | 33,27 | 32,37 | 32,37 | -1,25% | 376,00 |
| 25.08.2026 | 32,79 | 33,09 | 32,68 | 32,78 | -0,40% | 1.618,00 |
| 24.08.2026 | 32,79 | 33,03 | 32,34 | 32,91 | 1,54% | 2.414,00 |
| 21.08.2026 | 31,10 | 32,80 | 31,10 | 32,41 | 3,65% | 595,00 |
| 20.08.2026 | 30,90 | 31,27 | 30,35 | 31,27 | 2,73% | 1.829,00 |
| 19.08.2026 | 27,98 | 30,89 | 27,98 | 30,44 | 6,81% | 1.406,00 |
| 18.08.2026 | 29,39 | 29,39 | 28,50 | 28,50 | -3,49% | 264,00 |
| 17.08.2026 | 29,13 | 29,60 | 29,13 | 29,53 | 4,46% | 293,00 |
| 14.08.2026 | 28,27 | 28,27 | 28,27 | 28,27 | -0,63% | - |
| 13.08.2026 | 28,94 | 28,94 | 28,45 | 28,45 | -3,98% | 286,00 |
| 12.08.2026 | 29,21 | 29,63 | 29,20 | 29,63 | 2,56% | 380,00 |
| 11.08.2026 | 28,73 | 29,19 | 27,80 | 28,89 | 1,65% | 1.052,00 |
| 10.08.2026 | 28,73 | 29,16 | 28,42 | 28,42 | 0,00% | 990,00 |
| 07.08.2026 | 26,81 | 29,10 | 26,81 | 28,42 | 4,79% | 2.690,00 |
| 06.08.2026 | 27,15 | 27,75 | 26,98 | 27,12 | 1,04% | 6.808,00 |
| 05.08.2026 | 25,07 | 27,05 | 25,07 | 26,84 | 6,47% | 5.708,00 |
| 04.08.2026 | 24,81 | 25,54 | 24,81 | 25,21 | 4,43% | 260,00 |
| 03.08.2026 | 24,55 | 24,55 | 24,14 | 24,14 | -1,39% | 275,00 |
| 31.07.2026 | 24,39 | 24,48 | 24,39 | 24,48 | 0,37% | 200,00 |
| 30.07.2026 | 24,85 | 24,85 | 24,00 | 24,39 | -3,52% | 358,00 |
| 29.07.2026 | 25,06 | 25,28 | 25,06 | 25,28 | 0,08% | 100,00 |
| 28.07.2026 | 25,76 | 25,77 | 25,26 | 25,26 | -2,73% | 325,00 |
| 27.07.2026 | 26,08 | 26,67 | 25,97 | 25,97 | -0,80% | 1.839,00 |
| 24.07.2026 | 25,68 | 26,18 | 25,68 | 26,18 | -0,38% | 463,00 |
| 23.07.2026 | 26,39 | 26,39 | 26,28 | 26,28 | -2,63% | 250,00 |
| 22.07.2026 | 25,96 | 26,99 | 25,96 | 26,99 | 7,23% | 140,00 |
| 21.07.2026 | 24,88 | 25,17 | 24,88 | 25,17 | 2,82% | 60,00 |
| 20.07.2026 | 24,48 | 24,48 | 24,48 | 24,48 | -1,81% | - |
| 17.07.2026 | 24,34 | 24,95 | 24,34 | 24,93 | 1,67% | 1.170,00 |
| 16.07.2026 | 25,21 | 25,48 | 24,52 | 24,52 | -3,50% | 1.734,00 |
| 15.07.2026 | 25,58 | 25,85 | 25,00 | 25,41 | -0,86% | 744,00 |
| 14.07.2026 | 25,38 | 25,63 | 25,38 | 25,63 | 0,31% | 100,00 |
| 13.07.2026 | 25,46 | 25,55 | 25,44 | 25,55 | -3,04% | 700,00 |
| 10.07.2026 | 25,79 | 26,35 | 25,79 | 26,35 | 1,74% | 85,00 |
| 09.07.2026 | 25,48 | 26,03 | 25,48 | 25,90 | 3,81% | 334,00 |
| 08.07.2026 | 26,40 | 26,67 | 24,95 | 24,95 | -7,59% | 2.419,00 |
| 07.07.2026 | 27,26 | 27,77 | 27,00 | 27,00 | -1,82% | 653,00 |
| 06.07.2026 | 28,31 | 28,31 | 27,50 | 27,50 | -3,44% | 1.460,00 |
| 03.07.2026 | 27,59 | 28,48 | 27,59 | 28,48 | 4,09% | 382,00 |
| 02.07.2026 | 26,34 | 27,36 | 26,34 | 27,36 | 3,75% | 235,00 |
| 01.07.2026 | 26,26 | 26,70 | 26,26 | 26,37 | -1,93% | 1.042,00 |
| 30.06.2026 | 26,81 | 27,32 | 26,81 | 26,89 | -2,04% | 829,00 |
| 29.06.2026 | 27,48 | 27,48 | 27,45 | 27,45 | -2,59% | 102,00 |
| 26.06.2026 | 26,81 | 28,18 | 26,81 | 28,18 | 4,60% | 683,00 |
| 25.06.2026 | 26,48 | 26,94 | 26,23 | 26,94 | 3,62% | 650,00 |
| 24.06.2026 | 26,87 | 27,13 | 26,00 | 26,00 | -2,80% | 855,00 |
| 23.06.2026 | 27,40 | 27,40 | 26,75 | 26,75 | -1,98% | 1.380,00 |
| 22.06.2026 | 29,65 | 29,71 | 27,29 | 27,29 | 5,41% | 2.274,00 |
| 19.06.2026 | 30,38 | 30,88 | 25,60 | 25,89 | -20,85% | 16.769,00 |
| 18.06.2026 | 32,69 | 32,71 | 32,69 | 32,71 | -3,94% | 450,00 |
| 17.06.2026 | 33,49 | 34,05 | 33,49 | 34,05 | 6,01% | 405,00 |
| 16.06.2026 | 32,12 | 32,12 | 32,12 | 32,12 | -0,68% | - |
| 15.06.2026 | 31,12 | 32,34 | 30,99 | 32,34 | 5,62% | 2.678,00 |
| 12.06.2026 | 29,80 | 30,62 | 29,80 | 30,62 | 6,02% | 253,00 |
| 11.06.2026 | 28,45 | 28,88 | 28,45 | 28,88 | 1,23% | 570,00 |
| 10.06.2026 | 29,79 | 29,82 | 28,53 | 28,53 | -4,42% | 1.612,00 |
| 09.06.2026 | 30,81 | 31,20 | 29,82 | 29,85 | -5,21% | 1.450,00 |
| 08.06.2026 | 30,86 | 31,49 | 30,86 | 31,49 | 2,07% | 1.323,00 |
| 05.06.2026 | 32,83 | 32,83 | 30,85 | 30,85 | -5,77% | 250,00 |
| 04.06.2026 | 32,09 | 32,74 | 32,09 | 32,74 | -0,79% | 50,00 |
| 03.06.2026 | 33,70 | 33,70 | 33,00 | 33,00 | -2,08% | 30,00 |
| 02.06.2026 | 33,67 | 34,17 | 33,67 | 33,70 | -2,35% | 1.580,00 |
| 01.06.2026 | 34,53 | 34,53 | 34,36 | 34,51 | 1,62% | 170,00 |
| 29.05.2026 | 33,67 | 33,96 | 33,67 | 33,96 | 1,25% | 772,00 |
| 28.05.2026 | 33,06 | 33,54 | 32,09 | 33,54 | 0,69% | 4.423,00 |
| 27.05.2026 | 34,28 | 34,28 | 33,31 | 33,31 | 0,45% | 656,00 |
| 26.05.2026 | 33,16 | 33,16 | 33,16 | 33,16 | -1,72% | - |
| 25.05.2026 | 32,92 | 33,74 | 32,92 | 33,74 | 1,38% | 91,00 |
| 22.05.2026 | 33,54 | 33,54 | 33,28 | 33,28 | -1,13% | 350,00 |
| 21.05.2026 | 33,66 | 33,66 | 33,66 | 33,66 | 2,00% | - |
| 20.05.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -0,99% | - |
| 19.05.2026 | 34,15 | 34,15 | 33,33 | 33,33 | -3,89% | 10,00 |
| 18.05.2026 | 34,37 | 34,69 | 34,37 | 34,68 | 0,90% | 270,00 |
| 15.05.2026 | 36,22 | 36,22 | 34,20 | 34,37 | -6,88% | 858,00 |
| 14.05.2026 | 37,05 | 37,05 | 36,91 | 36,91 | -0,30% | 70,00 |
| 13.05.2026 | 37,66 | 38,19 | 37,02 | 37,02 | 1,48% | 444,00 |
| 12.05.2026 | 36,94 | 37,50 | 36,48 | 36,48 | -2,07% | 715,00 |
| 11.05.2026 | 36,66 | 37,56 | 36,31 | 37,25 | 2,19% | 915,00 |
| 08.05.2026 | 35,99 | 36,76 | 35,99 | 36,45 | 1,25% | 1.728,00 |
| 07.05.2026 | 35,75 | 36,99 | 35,75 | 36,00 | 0,70% | 1.023,00 |
| 06.05.2026 | 33,49 | 36,39 | 33,49 | 35,75 | 6,24% | 7.147,00 |
| 05.05.2026 | 33,22 | 33,65 | 33,22 | 33,65 | -0,38% | 70,00 |
| 04.05.2026 | 33,98 | 33,98 | 33,39 | 33,78 | -6,43% | 1.169,00 |
| 30.04.2026 | 34,74 | 36,10 | 34,74 | 36,10 | 2,56% | 263,00 |
| 29.04.2026 | 35,46 | 35,98 | 35,20 | 35,20 | -0,73% | 63,00 |
| 28.04.2026 | 36,75 | 36,86 | 35,46 | 35,46 | -6,02% | 697,00 |
| 27.04.2026 | 38,69 | 38,69 | 37,73 | 37,73 | 0,32% | 54,00 |
| 24.04.2026 | 37,35 | 38,20 | 37,15 | 37,61 | 1,62% | 364,00 |
| 23.04.2026 | 37,98 | 38,59 | 37,01 | 37,01 | -4,83% | 53,00 |
| 22.04.2026 | 38,79 | 38,89 | 38,60 | 38,89 | -7,40% | 200,00 |