38,130€
6,52%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid:
Ask:
Aktienkurse zur Alamos Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 35,86 | 38,22 | 35,72 | 37,90 | 5,87% | 48,00 |
| 12.02.2026 | 38,62 | 39,22 | 35,80 | 35,80 | -7,03% | 259,00 |
| 11.02.2026 | 38,38 | 39,29 | 37,66 | 38,50 | 1,06% | 478,00 |
| 10.02.2026 | 36,80 | 38,25 | 36,32 | 38,10 | 3,20% | 984,00 |
| 09.02.2026 | 34,00 | 36,94 | 33,63 | 36,92 | 9,57% | 695,00 |
| 06.02.2026 | 31,98 | 33,90 | 31,01 | 33,69 | 5,23% | 750,00 |
| 05.02.2026 | 34,37 | 34,40 | 31,97 | 32,02 | -6,53% | 546,00 |
| 04.02.2026 | 32,82 | 34,68 | 32,75 | 34,25 | 6,10% | 384,00 |
| 03.02.2026 | 31,23 | 33,20 | 31,23 | 32,28 | 4,28% | 1.117,00 |
| 02.02.2026 | 31,44 | 32,15 | 27,22 | 30,96 | -1,35% | 1.986,00 |
| 30.01.2026 | 35,38 | 35,38 | 30,51 | 31,38 | -9,38% | 1.888,00 |
| 29.01.2026 | 37,46 | 38,73 | 34,49 | 34,63 | -6,81% | 1.995,00 |
| 28.01.2026 | 36,47 | 37,62 | 36,31 | 37,16 | 2,99% | 363,00 |
| 27.01.2026 | 35,75 | 36,57 | 34,68 | 36,08 | 0,00% | 485,00 |
| 26.01.2026 | 36,74 | 38,09 | 35,97 | 36,08 | -2,13% | 781,00 |
| 23.01.2026 | 36,09 | 37,37 | 35,79 | 36,87 | 2,40% | 70,00 |
| 22.01.2026 | 34,37 | 36,32 | 34,18 | 36,00 | 4,51% | 58,00 |
| 21.01.2026 | 34,90 | 36,71 | 34,33 | 34,45 | -0,12% | 525,00 |
| 20.01.2026 | 33,75 | 35,06 | 33,75 | 34,49 | 2,18% | 2.579,00 |
| 19.01.2026 | 33,44 | 35,05 | 33,44 | 33,75 | 0,45% | 2.770,00 |
| 16.01.2026 | 34,78 | 35,04 | 33,60 | 33,60 | -3,24% | 113,00 |
| 15.01.2026 | 36,21 | 36,85 | 33,22 | 34,73 | -5,69% | 365,00 |
| 14.01.2026 | 37,27 | 37,48 | 36,23 | 36,82 | 0,20% | 589,00 |
| 13.01.2026 | 36,64 | 37,59 | 36,26 | 36,75 | 0,57% | 70,00 |
| 12.01.2026 | 35,94 | 37,24 | 35,94 | 36,54 | 1,50% | 923,00 |
| 09.01.2026 | 35,34 | 36,86 | 34,93 | 36,00 | 0,98% | - |
| 08.01.2026 | 34,91 | 35,68 | 34,46 | 35,65 | 1,58% | 18,00 |
| 07.01.2026 | 34,29 | 35,10 | 33,62 | 35,09 | 1,08% | 9,00 |
| 06.01.2026 | 33,64 | 34,91 | 33,63 | 34,72 | 3,50% | 98,00 |
| 05.01.2026 | 33,59 | 34,70 | 33,21 | 33,54 | 4,03% | 715,00 |
| 02.01.2026 | 33,01 | 33,77 | 31,70 | 32,24 | -5,32% | 1.277,00 |
| 30.12.2025 | 33,11 | 34,11 | 33,11 | 34,05 | 3,13% | 66,00 |
| 29.12.2025 | 34,81 | 34,81 | 32,57 | 33,02 | -4,39% | 868,00 |
| 23.12.2025 | 34,46 | 34,87 | 33,97 | 34,53 | 0,01% | 18,00 |
| 22.12.2025 | 32,86 | 34,75 | 32,86 | 34,53 | 5,16% | 679,00 |
| 19.12.2025 | 32,21 | 33,02 | 32,10 | 32,83 | 1,88% | 170,00 |
| 18.12.2025 | 32,06 | 32,62 | 31,73 | 32,23 | 0,39% | 51,00 |
| 17.12.2025 | 31,96 | 32,41 | 31,38 | 32,10 | -0,09% | 140,00 |
| 16.12.2025 | 31,19 | 32,36 | 31,18 | 32,13 | 0,59% | 313,00 |
| 15.12.2025 | 33,26 | 34,00 | 31,53 | 31,94 | -2,46% | 1.652,00 |
| 12.12.2025 | 32,78 | 33,68 | 32,37 | 32,75 | -0,29% | 428,00 |
| 11.12.2025 | 31,96 | 33,14 | 31,36 | 32,84 | 2,80% | 49,00 |
| 10.12.2025 | 31,48 | 31,97 | 30,78 | 31,95 | 1,25% | 20,00 |
| 09.12.2025 | 30,53 | 31,55 | 30,33 | 31,55 | 2,32% | - |
| 08.12.2025 | 30,99 | 31,55 | 30,55 | 30,84 | -0,15% | 167,00 |
| 05.12.2025 | 31,08 | 31,86 | 30,76 | 30,88 | -0,77% | - |
| 04.12.2025 | 30,47 | 31,16 | 30,25 | 31,12 | 1,45% | 130,00 |
| 03.12.2025 | 31,39 | 31,59 | 30,59 | 30,68 | -1,16% | - |
| 02.12.2025 | 31,93 | 31,93 | 30,39 | 31,04 | -2,67% | 39,00 |
| 01.12.2025 | 32,56 | 33,00 | 31,71 | 31,89 | -2,06% | 797,00 |
| 28.11.2025 | 32,13 | 32,66 | 31,87 | 32,56 | 2,33% | 241,00 |
| 27.11.2025 | 31,40 | 31,85 | 31,40 | 31,82 | 0,22% | 18,00 |
| 26.11.2025 | 29,99 | 31,78 | 29,87 | 31,75 | 5,71% | 36,00 |
| 25.11.2025 | 29,86 | 30,23 | 29,32 | 30,03 | 0,94% | 40,00 |
| 24.11.2025 | 28,33 | 29,78 | 28,12 | 29,75 | 5,05% | - |
| 21.11.2025 | 28,30 | 28,83 | 27,40 | 28,32 | -0,07% | 3,00 |
| 20.11.2025 | 29,32 | 29,80 | 28,05 | 28,34 | -3,65% | - |
| 19.11.2025 | 29,33 | 30,33 | 29,08 | 29,42 | 0,26% | 8,00 |
| 18.11.2025 | 28,53 | 29,54 | 28,23 | 29,34 | 3,62% | - |
| 17.11.2025 | 28,69 | 29,10 | 28,17 | 28,32 | -1,55% | 275,00 |
| 14.11.2025 | 28,76 | 29,11 | 27,15 | 28,76 | -0,33% | 12,00 |
| 13.11.2025 | 29,04 | 30,03 | 28,27 | 28,86 | -1,08% | 2,00 |
| 12.11.2025 | 28,20 | 29,49 | 28,09 | 29,17 | 3,20% | 53,00 |
| 11.11.2025 | 28,15 | 28,68 | 27,71 | 28,27 | 0,41% | - |
| 10.11.2025 | 27,44 | 28,27 | 26,80 | 28,15 | 5,47% | 78,00 |
| 07.11.2025 | 26,39 | 27,07 | 26,16 | 26,69 | 1,14% | 94,00 |
| 06.11.2025 | 26,97 | 27,42 | 26,20 | 26,39 | -2,28% | - |
| 05.11.2025 | 26,11 | 27,09 | 26,11 | 27,01 | 2,49% | - |
| 04.11.2025 | 26,71 | 27,07 | 26,20 | 26,35 | -2,66% | 140,00 |
| 03.11.2025 | 26,80 | 27,31 | 26,55 | 27,07 | 1,08% | 441,00 |
| 31.10.2025 | 27,08 | 27,19 | 26,33 | 26,78 | -0,19% | - |
| 30.10.2025 | 26,22 | 27,28 | 25,26 | 26,83 | -2,38% | 1,00 |
| 29.10.2025 | 27,07 | 28,11 | 27,07 | 27,49 | 0,86% | 10,00 |
| 28.10.2025 | 26,23 | 27,37 | 25,38 | 27,25 | 3,93% | 244,00 |
| 27.10.2025 | 27,14 | 27,45 | 25,34 | 26,22 | -3,21% | 433,00 |
| 24.10.2025 | 27,42 | 27,55 | 26,23 | 27,09 | -1,31% | 207,00 |
| 23.10.2025 | 27,37 | 28,09 | 27,26 | 27,45 | 0,09% | - |
| 22.10.2025 | 27,50 | 27,99 | 26,08 | 27,43 | 0,88% | 11.242,00 |
| 21.10.2025 | 30,13 | 30,13 | 27,00 | 27,19 | -10,10% | 303,00 |
| 20.10.2025 | 29,69 | 30,57 | 29,01 | 30,24 | 2,06% | - |
| 17.10.2025 | 32,50 | 32,50 | 29,20 | 29,63 | -7,68% | 1.378,00 |
| 16.10.2025 | 31,02 | 32,23 | 30,59 | 32,10 | 3,30% | 179,00 |
| 15.10.2025 | 29,42 | 31,20 | 29,41 | 31,07 | 5,66% | 690,00 |
| 14.10.2025 | 30,19 | 30,82 | 29,27 | 29,41 | -2,54% | 185,00 |
| 13.10.2025 | 28,58 | 30,37 | 28,48 | 30,17 | 6,42% | 761,00 |
| 10.10.2025 | 28,48 | 28,68 | 28,09 | 28,35 | -0,12% | 16,00 |
| 09.10.2025 | 29,18 | 29,76 | 28,06 | 28,39 | -3,49% | 1.070,00 |
| 08.10.2025 | 29,17 | 29,95 | 28,84 | 29,41 | 2,33% | 84,00 |
| 07.10.2025 | 29,97 | 30,15 | 28,42 | 28,74 | -3,10% | 376,00 |
| 06.10.2025 | 28,97 | 30,24 | 28,97 | 29,66 | 2,05% | 732,00 |
| 03.10.2025 | 29,38 | 29,63 | 28,72 | 29,07 | -1,04% | 8,00 |
| 02.10.2025 | 29,92 | 30,34 | 28,49 | 29,37 | -1,61% | 92,00 |
| 01.10.2025 | 29,71 | 30,25 | 29,60 | 29,85 | 1,46% | 67,00 |
| 30.09.2025 | 29,59 | 30,14 | 29,07 | 29,42 | -0,44% | 178,00 |
| 29.09.2025 | 29,65 | 29,95 | 29,08 | 29,55 | 2,13% | 1.500,00 |
| 26.09.2025 | 28,63 | 29,14 | 28,42 | 28,94 | 1,35% | - |
| 25.09.2025 | 28,38 | 28,99 | 28,30 | 28,55 | 0,19% | 34,00 |
| 24.09.2025 | 28,52 | 29,31 | 28,31 | 28,50 | -0,68% | 240,00 |
| 23.09.2025 | 27,40 | 29,11 | 27,40 | 28,69 | 1,86% | 1.818,00 |
| 22.09.2025 | 27,54 | 28,87 | 27,45 | 28,17 | 2,70% | 425,00 |