18,475€
-0,51%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid:
Ask:
Aktienkurse zur Alamos Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 18,57 | 18,70 | 18,30 | 18,49 | -0,46% | - |
| 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 |
| 14.10.2024 | 17,82 | 18,16 | 17,77 | 17,98 | 0,64% | - |
| 11.10.2024 | 17,88 | 18,23 | 17,80 | 17,86 | -0,64% | 165,00 |
| 10.10.2024 | 17,52 | 17,99 | 17,38 | 17,98 | 2,95% | 160,00 |
| 09.10.2024 | 17,76 | 17,92 | 17,33 | 17,46 | -1,63% | - |
| 08.10.2024 | 17,69 | 17,86 | 17,47 | 17,75 | 0,51% | - |
| 07.10.2024 | 17,94 | 17,94 | 17,44 | 17,66 | -1,42% | - |
| 04.10.2024 | 17,87 | 18,26 | 17,72 | 17,92 | 0,20% | 1.500,00 |
| 03.10.2024 | 18,24 | 18,26 | 17,75 | 17,88 | -2,19% | - |
| 02.10.2024 | 18,25 | 18,44 | 18,03 | 18,28 | -0,34% | - |
| 01.10.2024 | 17,91 | 18,35 | 17,79 | 18,34 | 2,70% | - |
| 30.09.2024 | 18,07 | 18,14 | 17,56 | 17,86 | -0,06% | 60,00 |
| 27.09.2024 | 18,29 | 18,32 | 17,77 | 17,87 | -2,24% | 141,00 |
| 26.09.2024 | 18,59 | 18,97 | 18,17 | 18,28 | -1,64% | 50,00 |
| 25.09.2024 | 18,68 | 18,77 | 18,44 | 18,59 | -0,63% | 500,00 |
| 24.09.2024 | 18,94 | 19,11 | 18,66 | 18,70 | -1,25% | 30,00 |
| 23.09.2024 | 18,63 | 19,24 | 18,56 | 18,94 | 1,35% | 800,00 |
| 20.09.2024 | 18,15 | 18,79 | 18,15 | 18,69 | 2,98% | 835,00 |
| 19.09.2024 | 18,22 | 18,93 | 18,00 | 18,15 | -0,52% | - |
| 18.09.2024 | 18,46 | 18,92 | 18,11 | 18,24 | -1,20% | 380,00 |
| 17.09.2024 | 18,58 | 18,67 | 18,16 | 18,47 | -0,83% | 130,00 |
| 16.09.2024 | 18,68 | 18,68 | 18,35 | 18,62 | -0,48% | 453,00 |
| 13.09.2024 | 18,36 | 18,85 | 18,26 | 18,71 | 2,96% | 138,00 |
| 12.09.2024 | 17,20 | 18,28 | 17,20 | 18,17 | 5,65% | 18,00 |
| 11.09.2024 | 17,01 | 17,22 | 16,86 | 17,20 | 1,13% | 100,00 |
| 10.09.2024 | 16,46 | 17,03 | 16,38 | 17,01 | 3,64% | - |
| 09.09.2024 | 16,32 | 16,56 | 16,25 | 16,41 | 0,49% | - |
| 06.09.2024 | 16,53 | 16,68 | 16,21 | 16,33 | -1,33% | 82,00 |
| 05.09.2024 | 16,49 | 16,93 | 16,49 | 16,55 | 0,30% | 50,00 |
| 04.09.2024 | 16,71 | 16,78 | 16,42 | 16,50 | -1,26% | 60,00 |
| 03.09.2024 | 17,30 | 17,41 | 16,51 | 16,71 | -3,41% | 350,00 |
| 02.09.2024 | 17,43 | 17,43 | 17,28 | 17,30 | -0,69% | 117,00 |
| 30.08.2024 | 17,31 | 17,44 | 17,22 | 17,42 | 0,75% | 210,00 |
| 29.08.2024 | 17,14 | 17,56 | 17,08 | 17,29 | 0,89% | - |
| 28.08.2024 | 17,43 | 17,48 | 16,94 | 17,14 | -1,62% | 89,00 |
| 27.08.2024 | 17,53 | 17,57 | 17,19 | 17,42 | -0,68% | 50,00 |
| 26.08.2024 | 17,53 | 17,84 | 17,35 | 17,54 | 0,11% | 1.025,00 |
| 23.08.2024 | 17,44 | 17,83 | 17,44 | 17,52 | 0,47% | - |
| 22.08.2024 | 17,80 | 17,88 | 17,40 | 17,44 | -2,04% | 820,00 |
| 21.08.2024 | 17,89 | 18,00 | 17,68 | 17,80 | -0,56% | 1.300,00 |
| 20.08.2024 | 17,65 | 18,22 | 17,63 | 17,90 | 1,53% | - |
| 19.08.2024 | 17,42 | 17,76 | 17,22 | 17,63 | 1,32% | - |
| 16.08.2024 | 16,83 | 17,48 | 16,76 | 17,40 | 3,39% | 100,00 |
| 15.08.2024 | 16,77 | 16,96 | 16,44 | 16,83 | 0,42% | 100,00 |
| 14.08.2024 | 16,83 | 16,89 | 16,41 | 16,76 | -0,40% | 300,00 |
| 13.08.2024 | 16,56 | 17,05 | 16,39 | 16,83 | 1,63% | 115,00 |
| 12.08.2024 | 15,92 | 16,70 | 15,68 | 16,56 | 4,33% | 100,00 |
| 09.08.2024 | 15,76 | 16,01 | 15,72 | 15,87 | 0,70% | - |
| 08.08.2024 | 15,20 | 15,92 | 15,19 | 15,76 | 3,72% | - |
| 07.08.2024 | 15,75 | 16,11 | 15,20 | 15,20 | -3,65% | 550,00 |
| 06.08.2024 | 15,47 | 16,01 | 15,28 | 15,77 | 1,94% | 50,00 |
| 05.08.2024 | 15,97 | 16,08 | 14,34 | 15,47 | -3,07% | 2.012,00 |
| 02.08.2024 | 16,10 | 16,48 | 15,76 | 15,96 | -0,81% | 100,00 |
| 01.08.2024 | 16,16 | 16,83 | 15,81 | 16,09 | 2,29% | 32,00 |
| 31.07.2024 | 15,45 | 15,88 | 15,45 | 15,73 | 1,81% | - |
| 30.07.2024 | 15,60 | 15,74 | 15,31 | 15,45 | -0,77% | - |
| 29.07.2024 | 15,26 | 15,67 | 15,16 | 15,57 | 2,03% | - |
| 26.07.2024 | 15,10 | 15,36 | 15,06 | 15,26 | 1,06% | - |
| 25.07.2024 | 15,81 | 15,81 | 15,07 | 15,10 | -4,57% | 50,00 |
| 24.07.2024 | 15,80 | 16,26 | 15,78 | 15,82 | -0,03% | - |
| 23.07.2024 | 15,75 | 15,86 | 15,63 | 15,83 | 0,43% | 23,00 |
| 22.07.2024 | 15,69 | 15,79 | 15,46 | 15,76 | 0,48% | - |
| 19.07.2024 | 15,65 | 15,74 | 15,17 | 15,69 | -0,40% | 318,00 |
| 18.07.2024 | 15,81 | 15,96 | 15,53 | 15,75 | -0,40% | - |
| 17.07.2024 | 16,29 | 16,34 | 15,80 | 15,81 | -2,93% | 500,00 |
| 16.07.2024 | 16,12 | 16,45 | 16,12 | 16,29 | 0,91% | 60,00 |
| 15.07.2024 | 16,14 | 16,35 | 15,98 | 16,14 | -0,19% | - |
| 12.07.2024 | 16,12 | 16,32 | 15,81 | 16,17 | 0,25% | - |
| 11.07.2024 | 15,76 | 16,21 | 15,53 | 16,13 | 2,43% | 200,00 |
| 10.07.2024 | 15,44 | 15,90 | 15,44 | 15,75 | 1,78% | 12,00 |
| 09.07.2024 | 15,47 | 15,62 | 15,38 | 15,47 | 0,15% | 200,00 |
| 08.07.2024 | 15,34 | 15,46 | 15,15 | 15,45 | 0,95% | - |
| 05.07.2024 | 15,14 | 15,48 | 15,00 | 15,31 | 1,09% | - |
| 04.07.2024 | 14,92 | 15,22 | 14,89 | 15,14 | 1,27% | 287,00 |
| 03.07.2024 | 14,52 | 15,09 | 14,52 | 14,95 | 2,84% | - |
| 02.07.2024 | 14,47 | 14,67 | 14,30 | 14,54 | 0,24% | 126,00 |
| 01.07.2024 | 14,63 | 14,77 | 14,50 | 14,50 | -0,87% | - |
| 28.06.2024 | 14,70 | 14,92 | 14,55 | 14,63 | -0,41% | 50,00 |
| 27.06.2024 | 14,82 | 15,01 | 14,69 | 14,69 | -1,01% | 1.500,00 |
| 26.06.2024 | 14,58 | 14,88 | 14,48 | 14,84 | 1,71% | - |
| 25.06.2024 | 14,62 | 14,79 | 14,50 | 14,59 | 0,14% | - |
| 24.06.2024 | 14,64 | 14,83 | 14,47 | 14,57 | -0,75% | 68,00 |
| 21.06.2024 | 14,85 | 14,99 | 14,55 | 14,68 | -1,08% | 100,00 |
| 20.06.2024 | 14,51 | 14,86 | 14,51 | 14,84 | 2,27% | - |
| 19.06.2024 | 14,41 | 14,54 | 14,34 | 14,51 | 0,89% | 42,00 |
| 18.06.2024 | 14,41 | 14,55 | 14,16 | 14,38 | 1,16% | - |