18,548€
-0,87%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid:
Ask:
Aktienkurse zur Alamos Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 18,68 | 18,68 | 18,35 | 18,54 | -0,92% | 453,00 |
| 13.09.2024 | 18,36 | 18,85 | 18,26 | 18,71 | 2,96% | 138,00 |
| 12.09.2024 | 17,20 | 18,28 | 17,20 | 18,17 | 5,65% | 18,00 |
| 11.09.2024 | 17,01 | 17,22 | 16,86 | 17,20 | 1,13% | 100,00 |
| 10.09.2024 | 16,46 | 17,03 | 16,38 | 17,01 | 3,64% | - |
| 09.09.2024 | 16,32 | 16,56 | 16,25 | 16,41 | 0,49% | - |
| 06.09.2024 | 16,53 | 16,68 | 16,21 | 16,33 | -1,33% | 82,00 |
| 05.09.2024 | 16,49 | 16,93 | 16,49 | 16,55 | 0,30% | 50,00 |
| 04.09.2024 | 16,71 | 16,78 | 16,42 | 16,50 | -1,26% | 60,00 |
| 03.09.2024 | 17,30 | 17,41 | 16,51 | 16,71 | -3,41% | 350,00 |
| 02.09.2024 | 17,43 | 17,43 | 17,28 | 17,30 | -0,69% | 117,00 |
| 30.08.2024 | 17,31 | 17,44 | 17,22 | 17,42 | 0,75% | 210,00 |
| 29.08.2024 | 17,14 | 17,56 | 17,08 | 17,29 | 0,89% | - |
| 28.08.2024 | 17,43 | 17,48 | 16,94 | 17,14 | -1,62% | 89,00 |
| 27.08.2024 | 17,53 | 17,57 | 17,19 | 17,42 | -0,68% | 50,00 |
| 26.08.2024 | 17,53 | 17,84 | 17,35 | 17,54 | 0,11% | 1.025,00 |
| 23.08.2024 | 17,44 | 17,83 | 17,44 | 17,52 | 0,47% | - |
| 22.08.2024 | 17,80 | 17,88 | 17,40 | 17,44 | -2,04% | 820,00 |
| 21.08.2024 | 17,89 | 18,00 | 17,68 | 17,80 | -0,56% | 1.300,00 |
| 20.08.2024 | 17,65 | 18,22 | 17,63 | 17,90 | 1,53% | - |
| 19.08.2024 | 17,42 | 17,76 | 17,22 | 17,63 | 1,32% | - |
| 16.08.2024 | 16,83 | 17,48 | 16,76 | 17,40 | 3,39% | 100,00 |
| 15.08.2024 | 16,77 | 16,96 | 16,44 | 16,83 | 0,42% | 100,00 |
| 14.08.2024 | 16,83 | 16,89 | 16,41 | 16,76 | -0,40% | 300,00 |
| 13.08.2024 | 16,56 | 17,05 | 16,39 | 16,83 | 1,63% | 115,00 |
| 12.08.2024 | 15,92 | 16,70 | 15,68 | 16,56 | 4,33% | 100,00 |
| 09.08.2024 | 15,76 | 16,01 | 15,72 | 15,87 | 0,70% | - |
| 08.08.2024 | 15,20 | 15,92 | 15,19 | 15,76 | 3,72% | - |
| 07.08.2024 | 15,75 | 16,11 | 15,20 | 15,20 | -3,65% | 550,00 |
| 06.08.2024 | 15,47 | 16,01 | 15,28 | 15,77 | 1,94% | 50,00 |
| 05.08.2024 | 15,97 | 16,08 | 14,34 | 15,47 | -3,07% | 2.012,00 |
| 02.08.2024 | 16,10 | 16,48 | 15,76 | 15,96 | -0,81% | 100,00 |
| 01.08.2024 | 16,16 | 16,83 | 15,81 | 16,09 | 2,29% | 32,00 |
| 31.07.2024 | 15,45 | 15,88 | 15,45 | 15,73 | 1,81% | - |
| 30.07.2024 | 15,60 | 15,74 | 15,31 | 15,45 | -0,77% | - |
| 29.07.2024 | 15,26 | 15,67 | 15,16 | 15,57 | 2,03% | - |
| 26.07.2024 | 15,10 | 15,36 | 15,06 | 15,26 | 1,06% | - |
| 25.07.2024 | 15,81 | 15,81 | 15,07 | 15,10 | -4,57% | 50,00 |
| 24.07.2024 | 15,80 | 16,26 | 15,78 | 15,82 | -0,03% | - |
| 23.07.2024 | 15,75 | 15,86 | 15,63 | 15,83 | 0,43% | 23,00 |
| 22.07.2024 | 15,69 | 15,79 | 15,46 | 15,76 | 0,48% | - |
| 19.07.2024 | 15,65 | 15,74 | 15,17 | 15,69 | -0,40% | 318,00 |
| 18.07.2024 | 15,81 | 15,96 | 15,53 | 15,75 | -0,40% | - |
| 17.07.2024 | 16,29 | 16,34 | 15,80 | 15,81 | -2,93% | 500,00 |
| 16.07.2024 | 16,12 | 16,45 | 16,12 | 16,29 | 0,91% | 60,00 |
| 15.07.2024 | 16,14 | 16,35 | 15,98 | 16,14 | -0,19% | - |
| 12.07.2024 | 16,12 | 16,32 | 15,81 | 16,17 | 0,25% | - |
| 11.07.2024 | 15,76 | 16,21 | 15,53 | 16,13 | 2,43% | 200,00 |
| 10.07.2024 | 15,44 | 15,90 | 15,44 | 15,75 | 1,78% | 12,00 |
| 09.07.2024 | 15,47 | 15,62 | 15,38 | 15,47 | 0,15% | 200,00 |
| 08.07.2024 | 15,34 | 15,46 | 15,15 | 15,45 | 0,95% | - |
| 05.07.2024 | 15,14 | 15,48 | 15,00 | 15,31 | 1,09% | - |
| 04.07.2024 | 14,92 | 15,22 | 14,89 | 15,14 | 1,27% | 287,00 |
| 03.07.2024 | 14,52 | 15,09 | 14,52 | 14,95 | 2,84% | - |
| 02.07.2024 | 14,47 | 14,67 | 14,30 | 14,54 | 0,24% | 126,00 |
| 01.07.2024 | 14,63 | 14,77 | 14,50 | 14,50 | -0,87% | - |
| 28.06.2024 | 14,70 | 14,92 | 14,55 | 14,63 | -0,41% | 50,00 |
| 27.06.2024 | 14,82 | 15,01 | 14,69 | 14,69 | -1,01% | 1.500,00 |
| 26.06.2024 | 14,58 | 14,88 | 14,48 | 14,84 | 1,71% | - |
| 25.06.2024 | 14,62 | 14,79 | 14,50 | 14,59 | 0,14% | - |
| 24.06.2024 | 14,64 | 14,83 | 14,47 | 14,57 | -0,75% | 68,00 |
| 21.06.2024 | 14,85 | 14,99 | 14,55 | 14,68 | -1,08% | 100,00 |
| 20.06.2024 | 14,51 | 14,86 | 14,51 | 14,84 | 2,27% | - |
| 19.06.2024 | 14,41 | 14,54 | 14,34 | 14,51 | 0,89% | 42,00 |
| 18.06.2024 | 14,41 | 14,55 | 14,16 | 14,38 | 1,16% | - |
| 17.06.2024 | 14,31 | 14,33 | 14,02 | 14,22 | -1,11% | - |
| 14.06.2024 | 14,16 | 14,53 | 14,11 | 14,38 | 1,25% | 326,00 |
| 13.06.2024 | 14,63 | 14,82 | 14,13 | 14,20 | -3,29% | - |
| 12.06.2024 | 14,76 | 15,15 | 14,65 | 14,68 | -0,79% | - |
| 11.06.2024 | 15,00 | 15,07 | 14,69 | 14,80 | -1,46% | - |
| 10.06.2024 | 14,89 | 15,10 | 14,72 | 15,02 | 1,56% | 500,00 |
| 07.06.2024 | 15,60 | 15,69 | 14,72 | 14,79 | -4,92% | 500,00 |
| 06.06.2024 | 15,29 | 15,62 | 15,23 | 15,56 | 1,40% | - |
| 05.06.2024 | 15,04 | 15,36 | 15,01 | 15,34 | 1,99% | - |
| 04.06.2024 | 15,52 | 15,54 | 14,81 | 15,04 | -3,09% | 1.007,00 |
| 03.06.2024 | 15,39 | 15,55 | 15,34 | 15,52 | 0,78% | 150,00 |
| 31.05.2024 | 15,48 | 15,68 | 15,24 | 15,40 | -0,60% | - |
| 30.05.2024 | 15,47 | 15,73 | 15,38 | 15,49 | -0,11% | 200,00 |
| 29.05.2024 | 15,76 | 15,91 | 15,50 | 15,51 | -1,62% | 40,00 |
| 28.05.2024 | 15,50 | 15,84 | 15,42 | 15,77 | 1,71% | 500,00 |
| 27.05.2024 | 15,34 | 15,73 | 15,34 | 15,50 | 0,98% | 372,00 |
| 24.05.2024 | 15,30 | 15,53 | 15,25 | 15,35 | -0,13% | - |
| 23.05.2024 | 15,26 | 15,46 | 15,01 | 15,37 | 0,65% | 400,00 |
| 22.05.2024 | 15,91 | 15,91 | 15,19 | 15,27 | -4,08% | - |
| 21.05.2024 | 15,89 | 15,93 | 15,61 | 15,92 | 0,57% | - |
| 20.05.2024 | 15,72 | 16,09 | 15,57 | 15,83 | 0,86% | 1.209,00 |
| 17.05.2024 | 14,98 | 15,74 | 14,97 | 15,70 | 5,09% | 510,00 |
| 16.05.2024 | 14,79 | 15,06 | 14,65 | 14,94 | 0,73% | 650,00 |
| 15.05.2024 | 14,58 | 14,89 | 14,45 | 14,83 | 1,94% | 200,00 |
| 14.05.2024 | 14,29 | 14,63 | 14,29 | 14,55 | 1,71% | 172,00 |
| 13.05.2024 | 14,55 | 14,55 | 14,22 | 14,30 | -1,65% | - |
| 10.05.2024 | 14,60 | 14,88 | 14,50 | 14,54 | -0,15% | - |
| 09.05.2024 | 14,27 | 14,68 | 14,13 | 14,56 | 2,19% | 500,00 |
| 08.05.2024 | 14,22 | 14,47 | 14,16 | 14,25 | 0,44% | - |
| 07.05.2024 | 14,18 | 14,32 | 14,07 | 14,19 | 0,46% | 200,00 |
| 06.05.2024 | 14,06 | 14,34 | 14,05 | 14,12 | 1,24% | 16,00 |
| 03.05.2024 | 13,95 | 14,04 | 13,74 | 13,95 | -0,05% | 200,00 |
| 02.05.2024 | 13,79 | 14,13 | 13,79 | 13,96 | 1,21% | - |
| 30.04.2024 | 14,42 | 14,43 | 13,77 | 13,79 | -4,42% | 142,00 |
| 29.04.2024 | 14,30 | 14,51 | 14,00 | 14,43 | 1,19% | 380,00 |