36,090€
1,25%
Echtzeit-Aktienkurs Alamos Gold
Bid:
Ask:
Aktienkurse zur Alamos Gold Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 26,38 | 27,46 | 26,38 | 27,43 | 3,80% | 490,00 |
| 18.09.2025 | 26,79 | 26,79 | 26,17 | 26,42 | -0,45% | - |
| 17.09.2025 | 26,66 | 26,95 | 26,15 | 26,54 | -0,51% | 90,00 |
| 16.09.2025 | 28,36 | 28,64 | 26,54 | 26,68 | -6,06% | 1.425,00 |
| 15.09.2025 | 28,21 | 28,90 | 27,81 | 28,40 | 1,56% | 200,00 |
| 12.09.2025 | 28,29 | 28,37 | 27,79 | 27,96 | 0,22% | 65,00 |
| 11.09.2025 | 28,25 | 28,49 | 27,90 | 27,90 | -1,52% | - |
| 10.09.2025 | 27,97 | 28,39 | 27,67 | 28,33 | 2,33% | 386,00 |
| 09.09.2025 | 27,94 | 28,19 | 27,60 | 27,69 | -0,59% | 7.870,00 |
| 08.09.2025 | 27,49 | 28,19 | 27,26 | 27,85 | 1,29% | 67,00 |
| 05.09.2025 | 27,25 | 27,76 | 26,92 | 27,50 | 1,42% | 19,00 |
| 04.09.2025 | 27,59 | 27,59 | 26,96 | 27,11 | -1,51% | 217,00 |
| 03.09.2025 | 27,53 | 28,01 | 27,22 | 27,53 | 0,24% | 55,00 |
| 02.09.2025 | 26,60 | 27,49 | 25,99 | 27,46 | 3,41% | 9.288,00 |
| 01.09.2025 | 26,01 | 27,02 | 26,01 | 26,56 | 1,96% | 1.109,00 |
| 29.08.2025 | 25,53 | 26,14 | 25,21 | 26,05 | 2,64% | - |
| 28.08.2025 | 25,56 | 25,75 | 25,29 | 25,38 | -0,82% | 464,00 |
| 27.08.2025 | 25,18 | 25,67 | 24,88 | 25,59 | 1,67% | 460,00 |
| 26.08.2025 | 24,55 | 25,26 | 24,42 | 25,17 | 2,67% | 5,00 |
| 25.08.2025 | 24,23 | 24,77 | 24,03 | 24,51 | 1,18% | 883,00 |
| 22.08.2025 | 23,82 | 24,56 | 23,61 | 24,23 | 1,28% | - |
| 21.08.2025 | 22,76 | 23,94 | 22,37 | 23,92 | 5,33% | 605,00 |
| 20.08.2025 | 22,11 | 22,74 | 22,10 | 22,71 | 2,74% | - |
| 19.08.2025 | 22,41 | 22,67 | 22,04 | 22,11 | -1,36% | - |
| 18.08.2025 | 22,20 | 22,41 | 22,11 | 22,41 | 1,06% | 37,00 |