28,915€
0,54%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid:
Ask:
Aktienkurse zur Alamos Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 28,69 | 28,85 | 28,47 | 28,60 | -0,57% | 157,00 |
| 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 |
| 15.08.2025 | 21,92 | 22,34 | 21,70 | 22,18 | 1,56% | 79,00 |
| 14.08.2025 | 21,93 | 22,18 | 21,81 | 21,84 | -0,39% | - |
| 13.08.2025 | 22,20 | 22,53 | 21,79 | 21,92 | -1,44% | 481,00 |
| 12.08.2025 | 22,49 | 22,58 | 21,97 | 22,24 | -1,11% | - |
| 11.08.2025 | 22,47 | 22,56 | 21,79 | 22,49 | -0,04% | 242,00 |
| 08.08.2025 | 22,69 | 22,94 | 22,22 | 22,50 | -0,53% | 42,00 |
| 07.08.2025 | 22,57 | 22,90 | 22,47 | 22,62 | -0,18% | - |
| 06.08.2025 | 22,56 | 22,83 | 22,34 | 22,66 | -0,02% | 5,00 |
| 05.08.2025 | 22,10 | 22,79 | 21,88 | 22,67 | 2,37% | - |
| 04.08.2025 | 21,46 | 22,37 | 21,45 | 22,14 | 3,26% | 70,00 |
| 01.08.2025 | 21,23 | 21,72 | 20,89 | 21,44 | 0,85% | - |
| 31.07.2025 | 22,34 | 22,80 | 20,91 | 21,26 | -4,64% | 3,00 |
| 30.07.2025 | 22,30 | 22,83 | 22,15 | 22,30 | 0,13% | - |
| 29.07.2025 | 21,86 | 22,40 | 21,86 | 22,27 | 1,97% | 50,00 |
| 28.07.2025 | 22,03 | 22,28 | 21,60 | 21,84 | -1,06% | 14,00 |
| 25.07.2025 | 21,89 | 22,23 | 21,67 | 22,07 | 0,96% | 212,00 |
| 24.07.2025 | 22,25 | 22,30 | 21,77 | 21,86 | -1,89% | - |
| 23.07.2025 | 22,58 | 22,77 | 22,13 | 22,28 | -0,67% | 567,00 |
| 22.07.2025 | 21,66 | 22,69 | 21,66 | 22,43 | 1,91% | 263,00 |
| 21.07.2025 | 21,48 | 22,34 | 21,10 | 22,01 | 2,85% | 218,00 |
| 18.07.2025 | 21,88 | 22,01 | 21,22 | 21,40 | -2,26% | 386,00 |
| 17.07.2025 | 22,29 | 22,43 | 21,73 | 21,90 | -1,82% | 24,00 |
| 16.07.2025 | 22,68 | 22,89 | 22,14 | 22,30 | -1,68% | 115,00 |
| 15.07.2025 | 22,83 | 22,96 | 22,09 | 22,68 | -0,35% | - |
| 14.07.2025 | 22,54 | 23,21 | 22,54 | 22,76 | 0,04% | - |
| 11.07.2025 | 22,26 | 22,88 | 22,23 | 22,75 | 1,97% | - |
| 10.07.2025 | 22,57 | 22,98 | 22,12 | 22,31 | -1,28% | - |
| 09.07.2025 | 22,37 | 22,70 | 22,13 | 22,60 | 1,37% | 200,00 |
| 08.07.2025 | 23,68 | 23,68 | 22,08 | 22,30 | -5,71% | 149,00 |
| 07.07.2025 | 22,94 | 23,71 | 22,43 | 23,65 | 3,28% | 11,00 |
| 04.07.2025 | 23,04 | 23,07 | 22,88 | 22,90 | -0,41% | 3,00 |
| 03.07.2025 | 22,87 | 23,11 | 22,62 | 22,99 | 0,57% | - |
| 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% | - |