23,000€
0,61%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid:
Ask:
Aktienkurse zur Alamos Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 22,87 | 23,11 | 22,62 | 23,00 | 0,61% | - |
| 02.07.2025 | 22,66 | 22,96 | 22,50 | 22,86 | 1,31% | 227,00 |
| 01.07.2025 | 22,47 | 23,02 | 22,47 | 22,57 | -0,11% | - |
| 30.06.2025 | 21,89 | 22,62 | 21,78 | 22,59 | 3,32% | - |
| 27.06.2025 | 22,45 | 22,45 | 21,48 | 21,87 | -2,10% | - |
| 26.06.2025 | 22,40 | 22,61 | 22,12 | 22,34 | -0,29% | - |
| 25.06.2025 | 22,23 | 22,46 | 22,13 | 22,40 | 0,61% | - |
| 24.06.2025 | 22,58 | 22,98 | 21,65 | 22,27 | -3,70% | 150,00 |
| 23.06.2025 | 23,60 | 23,60 | 22,96 | 23,12 | 0,63% | 90,00 |
| 20.06.2025 | 23,21 | 23,53 | 22,94 | 22,98 | -1,06% | 65,00 |
| 19.06.2025 | 23,24 | 23,42 | 23,13 | 23,22 | -0,26% | 21,00 |
| 18.06.2025 | 23,37 | 23,40 | 23,15 | 23,28 | -0,39% | 9,00 |
| 17.06.2025 | 23,25 | 23,57 | 23,04 | 23,37 | 0,56% | - |
| 16.06.2025 | 23,95 | 24,14 | 23,00 | 23,24 | -2,43% | - |
| 13.06.2025 | 23,82 | 24,67 | 23,76 | 23,82 | 0,17% | 5,00 |
| 12.06.2025 | 23,87 | 24,17 | 23,54 | 23,78 | 0,66% | 1.600,00 |
| 11.06.2025 | 23,21 | 23,80 | 23,21 | 23,63 | 0,57% | - |
| 10.06.2025 | 23,82 | 24,06 | 23,07 | 23,49 | -1,39% | 1.037,00 |
| 09.06.2025 | 23,43 | 23,82 | 22,81 | 23,82 | 1,75% | 400,00 |
| 06.06.2025 | 23,83 | 24,02 | 23,16 | 23,41 | -0,85% | - |
| 05.06.2025 | 23,70 | 24,33 | 23,47 | 23,61 | -0,48% | 116,00 |
| 04.06.2025 | 23,70 | 23,93 | 23,50 | 23,73 | 0,02% | 51,00 |
| 03.06.2025 | 23,90 | 23,99 | 23,37 | 23,72 | -0,75% | 238,00 |
| 02.06.2025 | 22,88 | 24,08 | 22,57 | 23,90 | 4,76% | 187,00 |
| 30.05.2025 | 22,60 | 23,05 | 22,19 | 22,82 | 0,97% | 55,00 |
| 29.05.2025 | 22,50 | 23,18 | 22,25 | 22,60 | -0,94% | 21,00 |
| 28.05.2025 | 22,77 | 23,08 | 22,65 | 22,81 | 0,40% | - |
| 27.05.2025 | 23,20 | 23,21 | 22,42 | 22,72 | -2,57% | 33,00 |
| 26.05.2025 | 23,22 | 23,56 | 22,49 | 23,32 | 0,87% | 163,00 |
| 23.05.2025 | 22,78 | 23,45 | 22,69 | 23,12 | 1,49% | - |
| 22.05.2025 | 23,24 | 23,51 | 22,65 | 22,78 | -1,34% | 77,00 |
| 21.05.2025 | 22,29 | 23,20 | 22,29 | 23,09 | 1,99% | - |
| 20.05.2025 | 22,23 | 22,71 | 21,89 | 22,64 | 1,50% | 163,00 |
| 19.05.2025 | 22,29 | 22,72 | 21,90 | 22,31 | 1,73% | 26,00 |
| 16.05.2025 | 21,94 | 22,14 | 21,34 | 21,93 | -0,05% | 50,00 |
| 15.05.2025 | 21,30 | 21,96 | 20,11 | 21,94 | 2,98% | 756,00 |
| 14.05.2025 | 21,98 | 22,21 | 21,26 | 21,30 | -3,69% | 377,00 |
| 13.05.2025 | 22,47 | 22,75 | 21,87 | 22,12 | -1,43% | 150,00 |
| 12.05.2025 | 24,17 | 24,17 | 22,30 | 22,44 | -6,68% | 947,00 |
| 09.05.2025 | 23,66 | 24,10 | 23,48 | 24,04 | 1,43% | - |
| 08.05.2025 | 23,93 | 24,32 | 23,48 | 23,70 | -1,29% | 12,00 |
| 07.05.2025 | 24,02 | 24,04 | 23,26 | 24,01 | 0,15% | 425,00 |
| 06.05.2025 | 22,65 | 24,00 | 22,61 | 23,98 | 5,71% | 550,00 |
| 05.05.2025 | 21,99 | 23,21 | 21,92 | 22,68 | 3,89% | 3.180,00 |
| 02.05.2025 | 25,08 | 25,08 | 21,80 | 21,83 | -13,18% | 964,00 |
| 30.04.2025 | 24,71 | 25,17 | 24,15 | 25,15 | 1,70% | 500,00 |
| 29.04.2025 | 24,79 | 25,01 | 24,49 | 24,73 | -0,46% | - |
| 28.04.2025 | 24,60 | 24,90 | 24,01 | 24,84 | 0,96% | - |
| 25.04.2025 | 24,81 | 25,22 | 23,94 | 24,61 | -0,79% | 4,00 |
| 24.04.2025 | 24,52 | 25,06 | 24,45 | 24,80 | 0,85% | 112,00 |
| 23.04.2025 | 25,16 | 25,16 | 23,63 | 24,59 | -2,54% | 525,00 |
| 22.04.2025 | 25,90 | 26,81 | 25,00 | 25,23 | -3,02% | 416,00 |
| 17.04.2025 | 26,79 | 26,90 | 25,94 | 26,02 | -2,47% | 240,00 |
| 16.04.2025 | 26,61 | 27,41 | 26,22 | 26,68 | 1,41% | 497,00 |
| 15.04.2025 | 25,88 | 26,63 | 25,88 | 26,31 | 1,74% | - |
| 14.04.2025 | 25,98 | 26,46 | 25,21 | 25,86 | 0,45% | 827,00 |
| 11.04.2025 | 24,97 | 26,40 | 24,95 | 25,74 | 2,84% | 628,00 |
| 10.04.2025 | 24,27 | 25,41 | 23,94 | 25,03 | 3,37% | 408,00 |
| 09.04.2025 | 22,36 | 24,73 | 21,86 | 24,22 | 8,25% | 765,00 |
| 08.04.2025 | 22,35 | 23,73 | 22,22 | 22,37 | -0,42% | 884,00 |
| 07.04.2025 | 22,34 | 23,33 | 17,42 | 22,47 | 0,20% | 4.990,00 |
| 04.04.2025 | 24,31 | 24,50 | 22,18 | 22,42 | -8,06% | 890,00 |
| 03.04.2025 | 24,53 | 24,60 | 22,17 | 24,39 | -0,20% | 2.098,00 |
| 02.04.2025 | 24,77 | 24,91 | 24,20 | 24,44 | -1,45% | 100,00 |
| 01.04.2025 | 24,72 | 25,03 | 24,46 | 24,80 | 0,22% | - |
| 31.03.2025 | 24,84 | 25,26 | 23,95 | 24,74 | -0,38% | 415,00 |
| 28.03.2025 | 24,74 | 25,46 | 24,39 | 24,84 | 0,49% | 149,00 |
| 27.03.2025 | 24,04 | 24,80 | 23,95 | 24,72 | 2,94% | 347,00 |
| 26.03.2025 | 24,22 | 24,49 | 23,88 | 24,01 | -1,56% | 20,00 |
| 25.03.2025 | 23,78 | 24,51 | 23,70 | 24,39 | 2,72% | 500,00 |
| 24.03.2025 | 24,15 | 24,31 | 23,62 | 23,75 | -1,62% | - |
| 21.03.2025 | 23,97 | 24,17 | 23,40 | 24,14 | 0,44% | 10,00 |
| 20.03.2025 | 23,98 | 24,31 | 23,73 | 24,03 | 0,21% | - |
| 19.03.2025 | 23,66 | 24,13 | 23,39 | 23,98 | 0,78% | 10,00 |
| 18.03.2025 | 23,51 | 24,21 | 23,50 | 23,80 | 0,53% | 506,00 |
| 17.03.2025 | 23,02 | 23,72 | 22,97 | 23,67 | 2,78% | 140,00 |
| 14.03.2025 | 23,26 | 23,41 | 22,84 | 23,03 | 0,61% | 296,00 |
| 13.03.2025 | 22,57 | 23,30 | 22,54 | 22,89 | 1,64% | 615,00 |
| 12.03.2025 | 21,85 | 22,62 | 21,77 | 22,52 | 3,14% | 94,00 |
| 11.03.2025 | 21,34 | 22,09 | 20,97 | 21,84 | 2,90% | 635,00 |
| 10.03.2025 | 21,94 | 21,98 | 21,03 | 21,22 | -3,59% | 200,00 |
| 07.03.2025 | 22,15 | 22,63 | 21,86 | 22,01 | -0,79% | - |
| 06.03.2025 | 22,52 | 22,58 | 22,01 | 22,19 | -1,73% | - |
| 05.03.2025 | 21,62 | 22,58 | 21,41 | 22,58 | 3,48% | 57,00 |
| 04.03.2025 | 22,16 | 22,47 | 21,31 | 21,82 | -0,89% | 204,00 |
| 03.03.2025 | 21,95 | 22,45 | 21,61 | 22,01 | 0,09% | 1.335,00 |
| 28.02.2025 | 21,78 | 21,99 | 21,12 | 21,99 | 1,13% | - |
| 27.02.2025 | 22,48 | 22,69 | 21,75 | 21,75 | -3,18% | 7,00 |
| 26.02.2025 | 22,00 | 22,70 | 21,83 | 22,46 | 2,04% | 145,00 |
| 25.02.2025 | 22,13 | 22,38 | 21,46 | 22,01 | -0,77% | 27,00 |
| 24.02.2025 | 21,75 | 22,33 | 21,37 | 22,18 | 2,19% | 175,00 |
| 21.02.2025 | 22,16 | 22,44 | 21,63 | 21,71 | -2,23% | 15,00 |
| 20.02.2025 | 21,71 | 23,17 | 21,70 | 22,20 | 2,02% | 617,00 |
| 19.02.2025 | 21,86 | 22,08 | 21,42 | 21,76 | 0,00% | 53,00 |
| 18.02.2025 | 21,76 | 21,90 | 21,31 | 21,76 | 0,00% | 437,00 |
| 17.02.2025 | 21,22 | 21,99 | 21,22 | 21,76 | 2,45% | 545,00 |
| 14.02.2025 | 21,96 | 22,54 | 21,11 | 21,24 | -3,59% | 74,00 |
| 13.02.2025 | 22,06 | 22,26 | 21,78 | 22,03 | 0,09% | 732,00 |
| 12.02.2025 | 21,70 | 22,13 | 21,29 | 22,01 | 1,41% | 38,00 |
| 11.02.2025 | 22,13 | 22,90 | 21,66 | 21,71 | -1,90% | 1.349,00 |