21,280€
-3,32%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid:
Ask:
Aktienkurse zur Alamos Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2025 | 21,48 | 22,55 | 21,48 | 22,13 | 2,95% | 461,00 |
| 07.02.2025 | 21,43 | 21,72 | 21,27 | 21,49 | 0,37% | 1.552,00 |
| 06.02.2025 | 21,52 | 21,87 | 21,30 | 21,41 | -0,30% | 454,00 |
| 05.02.2025 | 20,70 | 21,70 | 20,70 | 21,48 | 3,62% | 649,00 |
| 04.02.2025 | 20,96 | 20,97 | 20,50 | 20,73 | -0,26% | 636,00 |
| 03.02.2025 | 19,70 | 21,23 | 19,70 | 20,78 | 2,95% | 604,00 |
| 31.01.2025 | 20,42 | 20,77 | 20,15 | 20,19 | -0,81% | 1.128,00 |
| 30.01.2025 | 19,84 | 20,48 | 19,77 | 20,35 | 3,29% | 501,00 |
| 29.01.2025 | 19,63 | 19,97 | 19,46 | 19,70 | 0,33% | 52,00 |
| 28.01.2025 | 19,25 | 19,80 | 19,25 | 19,64 | 2,19% | 76,00 |
| 27.01.2025 | 19,63 | 19,71 | 18,84 | 19,22 | -2,03% | 2.300,00 |
| 24.01.2025 | 19,32 | 19,66 | 19,25 | 19,62 | 1,74% | - |
| 23.01.2025 | 19,40 | 19,77 | 18,97 | 19,28 | -0,59% | - |
| 22.01.2025 | 19,14 | 19,67 | 18,98 | 19,40 | 1,46% | 32,00 |
| 21.01.2025 | 19,12 | 19,39 | 18,69 | 19,12 | -0,01% | - |
| 20.01.2025 | 18,89 | 19,15 | 18,70 | 19,12 | 0,59% | - |
| 17.01.2025 | 18,94 | 19,07 | 18,55 | 19,01 | 0,69% | 470,00 |
| 16.01.2025 | 18,85 | 19,21 | 18,82 | 18,88 | 0,19% | 59,00 |
| 15.01.2025 | 18,97 | 19,23 | 18,69 | 18,84 | -0,59% | - |
| 14.01.2025 | 18,70 | 19,30 | 18,59 | 18,95 | 1,08% | 4,00 |
| 13.01.2025 | 19,01 | 19,15 | 18,57 | 18,75 | -1,47% | 5,00 |
| 10.01.2025 | 18,99 | 19,42 | 18,94 | 19,03 | 0,24% | 17,00 |
| 09.01.2025 | 18,72 | 19,06 | 18,65 | 18,99 | 1,28% | 4,00 |
| 08.01.2025 | 18,08 | 18,75 | 18,08 | 18,75 | 3,62% | 8,00 |
| 07.01.2025 | 17,99 | 18,57 | 17,97 | 18,09 | 0,53% | 200,00 |
| 06.01.2025 | 18,45 | 18,69 | 17,98 | 18,00 | -3,28% | - |
| 03.01.2025 | 18,67 | 18,84 | 18,56 | 18,61 | -0,84% | 92,00 |
| 02.01.2025 | 17,60 | 18,76 | 17,60 | 18,76 | 7,08% | 4,00 |
| 30.12.2024 | 17,60 | 17,66 | 17,49 | 17,52 | 0,47% | 250,00 |
| 27.12.2024 | 17,70 | 17,79 | 17,29 | 17,44 | -1,43% | - |
| 23.12.2024 | 17,58 | 18,20 | 17,43 | 17,69 | 0,81% | - |
| 20.12.2024 | 17,48 | 17,76 | 17,34 | 17,55 | 0,63% | 854,00 |
| 19.12.2024 | 17,48 | 17,76 | 17,05 | 17,44 | -0,24% | 120,00 |
| 18.12.2024 | 18,18 | 18,23 | 17,33 | 17,48 | -3,78% | - |
| 17.12.2024 | 18,20 | 18,29 | 17,77 | 18,17 | -0,11% | - |
| 16.12.2024 | 18,19 | 18,45 | 17,95 | 18,19 | -0,11% | - |
| 13.12.2024 | 18,76 | 18,85 | 18,11 | 18,21 | -2,96% | - |
| 12.12.2024 | 19,42 | 19,52 | 18,68 | 18,77 | -3,42% | - |
| 11.12.2024 | 18,59 | 19,47 | 18,53 | 19,43 | 4,52% | - |
| 10.12.2024 | 18,57 | 19,00 | 18,49 | 18,59 | 0,09% | 440,00 |
| 09.12.2024 | 18,03 | 18,94 | 18,03 | 18,57 | 2,78% | 51,00 |
| 06.12.2024 | 18,48 | 18,53 | 17,93 | 18,07 | -1,91% | - |
| 05.12.2024 | 18,56 | 18,66 | 18,21 | 18,42 | -0,99% | 30,00 |
| 04.12.2024 | 18,42 | 18,74 | 18,23 | 18,61 | 0,85% | - |
| 03.12.2024 | 17,78 | 18,80 | 17,66 | 18,45 | 3,45% | 7,00 |
| 02.12.2024 | 17,81 | 17,90 | 17,60 | 17,84 | -0,70% | 186,00 |
| 29.11.2024 | 17,57 | 18,30 | 17,57 | 17,96 | 2,22% | - |
| 28.11.2024 | 17,46 | 17,72 | 17,44 | 17,57 | 0,57% | - |
| 27.11.2024 | 17,52 | 17,69 | 17,41 | 17,47 | -0,23% | 4,00 |
| 26.11.2024 | 17,44 | 17,53 | 17,22 | 17,51 | 0,40% | - |
| 25.11.2024 | 18,06 | 18,06 | 17,16 | 17,44 | -3,86% | 748,00 |
| 22.11.2024 | 18,01 | 18,40 | 17,94 | 18,14 | 0,83% | - |
| 21.11.2024 | 17,74 | 18,04 | 17,74 | 17,99 | 1,38% | 600,00 |
| 20.11.2024 | 17,73 | 17,95 | 17,60 | 17,75 | -0,03% | - |
| 19.11.2024 | 17,28 | 17,81 | 17,28 | 17,75 | 2,66% | 160,00 |
| 18.11.2024 | 16,62 | 17,40 | 16,62 | 17,29 | 4,02% | 124,00 |
| 15.11.2024 | 16,83 | 17,03 | 16,53 | 16,62 | -1,22% | - |
| 14.11.2024 | 16,87 | 16,93 | 16,46 | 16,83 | -0,27% | 119,00 |
| 13.11.2024 | 16,79 | 17,19 | 16,78 | 16,87 | 0,48% | 500,00 |
| 12.11.2024 | 17,00 | 17,11 | 16,56 | 16,79 | -1,25% | - |
| 11.11.2024 | 18,08 | 18,09 | 16,70 | 17,01 | -5,95% | 404,00 |
| 08.11.2024 | 18,46 | 18,46 | 17,79 | 18,08 | -2,05% | 1.505,00 |
| 07.11.2024 | 18,12 | 18,46 | 17,22 | 18,46 | 1,88% | 750,00 |
| 06.11.2024 | 18,65 | 18,90 | 17,49 | 18,12 | -1,96% | 295,00 |
| 05.11.2024 | 18,49 | 18,67 | 18,25 | 18,48 | 0,22% | - |
| 04.11.2024 | 18,57 | 18,70 | 18,30 | 18,44 | -0,70% | - |
| 01.11.2024 | 18,61 | 18,98 | 18,56 | 18,57 | -0,21% | 100,00 |
| 31.10.2024 | 19,23 | 19,29 | 18,47 | 18,61 | -3,21% | 250,00 |
| 30.10.2024 | 19,54 | 19,63 | 18,99 | 19,23 | -2,16% | - |
| 29.10.2024 | 19,03 | 19,72 | 18,95 | 19,65 | 3,24% | 5,00 |
| 28.10.2024 | 19,31 | 19,35 | 18,91 | 19,04 | -1,44% | 150,00 |
| 25.10.2024 | 19,45 | 19,60 | 19,09 | 19,31 | -0,73% | - |
| 24.10.2024 | 19,43 | 19,81 | 19,09 | 19,46 | 0,09% | 99,00 |
| 23.10.2024 | 19,76 | 20,02 | 19,34 | 19,44 | -1,53% | 160,00 |
| 22.10.2024 | 19,24 | 19,83 | 19,23 | 19,74 | 2,61% | - |
| 21.10.2024 | 19,31 | 19,78 | 19,16 | 19,24 | -0,40% | 100,00 |
| 18.10.2024 | 18,53 | 19,44 | 18,52 | 19,32 | 4,12% | 1.750,00 |
| 17.10.2024 | 18,36 | 18,88 | 18,36 | 18,55 | 1,02% | - |
| 16.10.2024 | 18,06 | 18,60 | 18,06 | 18,36 | 1,67% | - |
| 15.10.2024 | 17,98 | 18,14 | 17,67 | 18,06 | 0,47% | 920,00 |