17,565€
0,47%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid:
Ask:
Aktienkurse zur Alamos Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 17,48 | 17,57 | 17,05 | 17,57 | 0,47% | 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 |
| 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 |