34,635€
3,26%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid:
Ask:
Aktienkurse zur Alamos Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 33,98 | 35,27 | 33,47 | 34,68 | 3,38% | 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 |
| 21.04.2026 | 42,02 | 42,02 | 42,00 | 42,00 | 1,84% | 108,00 |
| 20.04.2026 | 41,24 | 41,24 | 41,24 | 41,24 | -2,39% | - |
| 17.04.2026 | 41,00 | 42,49 | 41,00 | 42,25 | 3,38% | 643,00 |
| 16.04.2026 | 40,28 | 40,87 | 40,28 | 40,87 | -0,56% | 145,00 |
| 15.04.2026 | 40,96 | 41,10 | 40,96 | 41,10 | -0,34% | 285,00 |
| 14.04.2026 | 40,75 | 41,24 | 40,75 | 41,24 | 0,88% | 1,00 |
| 13.04.2026 | 40,85 | 40,88 | 40,85 | 40,88 | -0,17% | 130,00 |
| 10.04.2026 | 39,92 | 40,95 | 39,88 | 40,95 | 1,49% | 821,00 |
| 09.04.2026 | 40,36 | 40,74 | 40,35 | 40,35 | -4,70% | 440,00 |
| 08.04.2026 | 41,75 | 42,34 | 41,75 | 42,34 | 6,54% | 123,00 |
| 07.04.2026 | 39,51 | 40,60 | 39,51 | 39,74 | 0,68% | 1.555,00 |
| 02.04.2026 | 37,96 | 39,47 | 37,05 | 39,47 | -0,18% | 782,00 |
| 01.04.2026 | 38,47 | 39,89 | 38,47 | 39,54 | 3,94% | 1.405,00 |
| 31.03.2026 | 36,78 | 38,10 | 36,78 | 38,04 | 4,22% | 1.005,00 |
| 30.03.2026 | 36,86 | 37,21 | 36,50 | 36,50 | 1,84% | 563,00 |
| 27.03.2026 | 35,37 | 35,84 | 34,98 | 35,84 | 1,44% | 160,00 |
| 26.03.2026 | 35,73 | 35,73 | 34,32 | 35,33 | -3,23% | 41,00 |
| 25.03.2026 | 36,53 | 37,20 | 36,51 | 36,51 | 3,40% | 1.883,00 |
| 24.03.2026 | 34,18 | 35,32 | 34,01 | 35,31 | 10,27% | 360,00 |
| 23.03.2026 | 31,50 | 32,02 | 30,73 | 32,02 | -3,76% | 1.561,00 |
| 20.03.2026 | 34,49 | 34,65 | 33,27 | 33,27 | -2,72% | 230,00 |
| 19.03.2026 | 35,87 | 35,87 | 33,78 | 34,20 | -7,04% | 1.492,00 |
| 18.03.2026 | 40,02 | 40,02 | 36,68 | 36,79 | -7,73% | 655,00 |
| 17.03.2026 | 39,87 | 39,87 | 39,87 | 39,87 | 0,40% | - |
| 16.03.2026 | 40,72 | 40,72 | 39,54 | 39,71 | -2,12% | 808,00 |
| 13.03.2026 | 41,97 | 42,24 | 40,12 | 40,57 | -4,54% | 3.131,00 |
| 12.03.2026 | 42,54 | 42,54 | 42,22 | 42,50 | 0,45% | 1.608,00 |
| 11.03.2026 | 43,85 | 43,85 | 42,31 | 42,31 | -2,96% | 724,00 |
| 10.03.2026 | 44,44 | 44,62 | 43,60 | 43,60 | -0,95% | 546,00 |
| 09.03.2026 | 41,18 | 44,02 | 41,18 | 44,02 | 2,32% | 759,00 |
| 06.03.2026 | 42,26 | 43,02 | 41,08 | 43,02 | 0,12% | 2.912,00 |
| 05.03.2026 | 44,07 | 45,53 | 42,81 | 42,97 | -6,18% | 747,00 |
| 04.03.2026 | 44,56 | 45,80 | 44,56 | 45,80 | 3,88% | 25,00 |
| 03.03.2026 | 46,47 | 46,47 | 43,60 | 44,09 | -6,85% | 2.053,00 |
| 02.03.2026 | 47,48 | 48,08 | 46,17 | 47,33 | 7,52% | 304,00 |
| 27.02.2026 | 44,56 | 44,56 | 44,02 | 44,02 | -0,61% | 104,00 |
| 26.02.2026 | 41,85 | 44,29 | 41,85 | 44,29 | 4,04% | 273,00 |
| 25.02.2026 | 43,34 | 43,34 | 42,57 | 42,57 | -0,79% | 954,00 |
| 24.02.2026 | 42,53 | 42,91 | 41,02 | 42,91 | 5,35% | 982,00 |
| 23.02.2026 | 41,09 | 41,09 | 40,70 | 40,73 | 1,82% | 671,00 |
| 20.02.2026 | 39,01 | 40,00 | 38,94 | 40,00 | 7,21% | 663,00 |
| 19.02.2026 | 37,31 | 37,31 | 37,31 | 37,31 | 0,21% | - |
| 18.02.2026 | 36,36 | 37,23 | 36,36 | 37,23 | 5,47% | 605,00 |
| 17.02.2026 | 37,52 | 37,52 | 35,30 | 35,30 | -8,36% | 515,00 |
| 16.02.2026 | 38,01 | 38,52 | 38,01 | 38,52 | 0,97% | 451,00 |
| 13.02.2026 | 36,35 | 38,15 | 36,24 | 38,15 | 6,71% | 2.446,00 |
| 12.02.2026 | 38,79 | 39,10 | 35,75 | 35,75 | -5,75% | 2.028,00 |
| 11.02.2026 | 38,52 | 38,92 | 37,93 | 37,93 | 3,13% | 733,00 |
| 10.02.2026 | 36,98 | 36,98 | 36,70 | 36,78 | 2,45% | 420,00 |
| 09.02.2026 | 33,86 | 35,90 | 33,76 | 35,90 | 9,65% | 3.062,00 |
| 06.02.2026 | 31,47 | 32,74 | 31,47 | 32,74 | 1,93% | 640,00 |
| 05.02.2026 | 33,72 | 34,04 | 32,12 | 32,12 | -5,61% | 496,00 |
| 04.02.2026 | 32,80 | 34,20 | 32,80 | 34,03 | 6,34% | 2.786,00 |
| 03.02.2026 | 31,80 | 33,00 | 31,80 | 32,00 | 0,47% | 1.706,00 |
| 02.02.2026 | 29,74 | 31,85 | 28,21 | 31,85 | 2,74% | 5.582,00 |
| 30.01.2026 | 33,87 | 33,98 | 31,00 | 31,00 | -10,92% | 3.974,00 |
| 29.01.2026 | 38,39 | 38,40 | 34,80 | 34,80 | -5,00% | 540,00 |
| 28.01.2026 | 36,64 | 36,99 | 36,51 | 36,63 | 4,12% | 485,00 |
| 27.01.2026 | 36,38 | 36,38 | 35,18 | 35,18 | -3,56% | 533,00 |
| 26.01.2026 | 37,56 | 38,00 | 36,48 | 36,48 | -1,54% | 2.802,00 |
| 23.01.2026 | 36,22 | 37,05 | 36,00 | 37,05 | 2,63% | 505,00 |
| 22.01.2026 | 34,09 | 36,10 | 34,09 | 36,10 | 2,21% | 400,00 |
| 21.01.2026 | 35,66 | 36,43 | 35,21 | 35,32 | 2,20% | 1.047,00 |
| 20.01.2026 | 33,81 | 35,08 | 33,81 | 34,56 | 1,59% | 1.574,00 |
| 19.01.2026 | 33,90 | 34,93 | 33,90 | 34,02 | -1,62% | 3.759,00 |
| 16.01.2026 | 34,52 | 34,97 | 34,51 | 34,58 | -5,00% | 1.015,00 |
| 15.01.2026 | 36,04 | 36,40 | 36,04 | 36,40 | -1,30% | 120,00 |
| 14.01.2026 | 37,26 | 37,41 | 36,56 | 36,88 | 0,33% | 118,00 |
| 13.01.2026 | 36,11 | 37,06 | 36,11 | 36,76 | 0,35% | 602,00 |
| 12.01.2026 | 36,89 | 37,28 | 36,60 | 36,63 | 1,24% | 1.601,00 |
| 09.01.2026 | 35,45 | 36,50 | 35,45 | 36,18 | 2,20% | 201,00 |
| 08.01.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 2,76% | 3,00 |
| 07.01.2026 | 34,09 | 34,45 | 34,09 | 34,45 | -0,98% | 100,00 |