30,405€
-4,24%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid:
Ask:
Aktienkurse zur Alamos Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 31,67 | 31,67 | 30,35 | 30,42 | -4,20% | 112,00 |
| 18.06.2026 | 32,44 | 33,45 | 31,11 | 31,75 | -2,74% | 175,00 |
| 17.06.2026 | 33,01 | 34,11 | 32,61 | 32,65 | -2,13% | 110,00 |
| 16.06.2026 | 32,48 | 33,40 | 32,37 | 33,36 | 3,01% | 1,00 |
| 15.06.2026 | 31,27 | 33,31 | 31,00 | 32,38 | 6,62% | 210,00 |
| 12.06.2026 | 29,68 | 30,74 | 29,40 | 30,37 | 1,78% | 168,00 |
| 11.06.2026 | 28,56 | 30,15 | 28,20 | 29,84 | 4,28% | 16,00 |
| 10.06.2026 | 30,32 | 30,32 | 28,55 | 28,62 | -4,92% | 20,00 |
| 09.06.2026 | 31,16 | 31,68 | 29,15 | 30,10 | -2,62% | - |
| 08.06.2026 | 30,45 | 31,59 | 30,39 | 30,91 | 0,23% | 200,00 |
| 05.06.2026 | 33,17 | 33,25 | 30,72 | 30,84 | -6,81% | 57,00 |
| 04.06.2026 | 32,56 | 33,68 | 32,56 | 33,09 | 1,58% | 200,00 |
| 03.06.2026 | 34,07 | 34,07 | 32,57 | 32,58 | -3,70% | 3,00 |
| 02.06.2026 | 34,09 | 34,96 | 33,37 | 33,83 | -0,65% | 821,00 |
| 01.06.2026 | 34,74 | 34,77 | 33,07 | 34,05 | -2,13% | 115,00 |
| 29.05.2026 | 34,15 | 35,27 | 33,49 | 34,79 | 1,95% | 686,00 |
| 28.05.2026 | 32,33 | 34,28 | 32,06 | 34,12 | 2,29% | 3.356,00 |
| 27.05.2026 | 34,53 | 34,79 | 33,19 | 33,36 | -2,66% | 60,00 |
| 26.05.2026 | 33,81 | 34,70 | 33,46 | 34,27 | -0,91% | - |
| 25.05.2026 | 33,55 | 34,61 | 33,00 | 34,58 | 4,03% | 307,00 |
| 22.05.2026 | 33,80 | 33,95 | 33,05 | 33,24 | -1,74% | 73,00 |
| 21.05.2026 | 34,00 | 34,44 | 33,27 | 33,83 | 0,12% | 2,00 |
| 20.05.2026 | 33,25 | 34,47 | 33,05 | 33,79 | 1,44% | 190,00 |
| 19.05.2026 | 34,86 | 34,87 | 33,07 | 33,31 | -3,56% | 198,00 |
| 18.05.2026 | 35,19 | 35,56 | 34,18 | 34,54 | -0,63% | 280,00 |
| 15.05.2026 | 37,24 | 37,24 | 34,07 | 34,76 | -6,68% | 1.327,00 |
| 14.05.2026 | 37,17 | 37,50 | 36,44 | 37,25 | 0,09% | - |
| 13.05.2026 | 37,64 | 38,19 | 36,85 | 37,22 | -1,87% | 257,00 |
| 12.05.2026 | 37,26 | 37,93 | 36,05 | 37,93 | 1,63% | 530,00 |
| 11.05.2026 | 36,49 | 38,25 | 36,10 | 37,32 | 1,61% | 100,00 |
| 08.05.2026 | 36,44 | 37,39 | 36,05 | 36,73 | 2,07% | 7,00 |
| 07.05.2026 | 35,83 | 37,88 | 35,83 | 35,98 | 0,81% | 1.109,00 |
| 06.05.2026 | 33,66 | 36,48 | 33,66 | 35,69 | 7,21% | 4.048,00 |
| 05.05.2026 | 33,41 | 34,12 | 33,24 | 33,29 | -0,30% | 15,00 |
| 04.05.2026 | 33,87 | 33,92 | 32,99 | 33,39 | -1,24% | 250,00 |
| 30.04.2026 | 34,91 | 36,49 | 33,64 | 33,81 | -3,37% | 187,00 |
| 29.04.2026 | 35,71 | 35,87 | 34,46 | 34,99 | -1,44% | 126,00 |
| 28.04.2026 | 37,26 | 37,36 | 35,29 | 35,50 | -4,65% | 50,00 |
| 27.04.2026 | 38,40 | 38,70 | 37,19 | 37,23 | -3,24% | 501,00 |
| 24.04.2026 | 37,64 | 38,79 | 36,96 | 38,48 | 2,81% | 7,00 |
| 23.04.2026 | 38,37 | 38,71 | 36,61 | 37,43 | -2,73% | 200,00 |
| 22.04.2026 | 38,74 | 40,00 | 38,32 | 38,48 | 0,90% | 351,00 |
| 21.04.2026 | 41,58 | 41,61 | 38,00 | 38,13 | -8,33% | 7,00 |
| 20.04.2026 | 41,95 | 41,95 | 40,92 | 41,60 | -0,99% | 5,00 |
| 17.04.2026 | 41,05 | 42,63 | 40,95 | 42,01 | 2,25% | - |
| 16.04.2026 | 41,14 | 41,42 | 40,69 | 41,09 | 1,14% | 325,00 |
| 15.04.2026 | 41,13 | 41,51 | 40,36 | 40,62 | -1,60% | 11,00 |
| 14.04.2026 | 41,11 | 42,27 | 41,01 | 41,28 | 0,39% | - |
| 13.04.2026 | 40,56 | 41,56 | 40,18 | 41,12 | 0,10% | - |
| 10.04.2026 | 40,26 | 41,45 | 39,66 | 41,08 | 1,87% | 51,00 |
| 09.04.2026 | 40,66 | 41,55 | 39,94 | 40,33 | -0,52% | 124,00 |
| 08.04.2026 | 40,08 | 42,50 | 40,08 | 40,54 | 1,71% | 2,00 |
| 07.04.2026 | 39,94 | 40,55 | 39,00 | 39,86 | 0,06% | 43,00 |
| 02.04.2026 | 38,41 | 39,88 | 37,00 | 39,83 | 1,01% | 21,00 |
| 01.04.2026 | 38,27 | 40,25 | 38,27 | 39,43 | 2,72% | 527,00 |
| 31.03.2026 | 36,43 | 38,66 | 36,43 | 38,39 | 5,21% | 617,00 |
| 30.03.2026 | 37,01 | 38,15 | 36,08 | 36,49 | -0,96% | 18,00 |
| 27.03.2026 | 35,48 | 37,15 | 34,72 | 36,84 | 5,05% | 193,00 |
| 26.03.2026 | 35,49 | 36,91 | 34,63 | 35,07 | -3,07% | - |
| 25.03.2026 | 36,96 | 37,39 | 35,75 | 36,18 | 1,61% | 50,00 |
| 24.03.2026 | 33,97 | 35,62 | 33,64 | 35,61 | 2,25% | 664,00 |
| 23.03.2026 | 32,02 | 35,48 | 30,35 | 34,82 | 4,50% | 400,00 |
| 20.03.2026 | 34,66 | 34,99 | 32,69 | 33,32 | -2,30% | 324,00 |
| 19.03.2026 | 36,50 | 36,51 | 32,70 | 34,11 | -6,57% | 232,00 |
| 18.03.2026 | 39,72 | 40,00 | 36,29 | 36,51 | -7,91% | 1.230,00 |
| 17.03.2026 | 40,46 | 40,85 | 39,31 | 39,64 | -0,88% | 32,00 |
| 16.03.2026 | 40,12 | 40,80 | 38,96 | 39,99 | -0,14% | 814,00 |
| 13.03.2026 | 42,23 | 42,78 | 39,95 | 40,05 | -5,16% | 372,00 |
| 12.03.2026 | 42,61 | 43,04 | 41,88 | 42,23 | -1,08% | - |
| 11.03.2026 | 43,75 | 43,86 | 41,90 | 42,69 | -1,59% | - |
| 10.03.2026 | 44,10 | 44,85 | 43,21 | 43,38 | -1,50% | 435,00 |
| 09.03.2026 | 42,94 | 44,14 | 40,02 | 44,04 | 2,37% | 151,00 |
| 06.03.2026 | 42,97 | 43,19 | 40,90 | 43,02 | 1,18% | 1.340,00 |
| 05.03.2026 | 45,36 | 46,00 | 41,52 | 42,52 | -5,31% | 586,00 |
| 04.03.2026 | 44,62 | 46,45 | 44,13 | 44,90 | 0,23% | 103,00 |
| 03.03.2026 | 47,11 | 47,34 | 43,09 | 44,80 | -5,42% | 685,00 |
| 02.03.2026 | 46,80 | 47,98 | 45,43 | 47,36 | 3,06% | 790,00 |
| 27.02.2026 | 44,20 | 45,97 | 43,75 | 45,96 | 3,79% | 222,00 |
| 26.02.2026 | 42,09 | 44,28 | 41,96 | 44,28 | 4,48% | 83,00 |
| 25.02.2026 | 43,09 | 43,63 | 42,29 | 42,38 | -1,27% | 10,00 |
| 24.02.2026 | 41,85 | 43,18 | 40,79 | 42,92 | 2,74% | 112,00 |
| 23.02.2026 | 41,12 | 42,19 | 40,73 | 41,78 | 2,96% | 732,00 |
| 20.02.2026 | 39,03 | 40,58 | 38,21 | 40,58 | 4,07% | 729,00 |
| 19.02.2026 | 37,33 | 39,25 | 36,63 | 38,99 | 5,05% | 90,00 |
| 18.02.2026 | 36,99 | 37,84 | 36,71 | 37,12 | 1,52% | 256,00 |
| 17.02.2026 | 37,89 | 37,89 | 35,16 | 36,56 | -3,28% | 500,00 |
| 16.02.2026 | 38,13 | 38,65 | 37,54 | 37,80 | -0,25% | 572,00 |
| 13.02.2026 | 35,86 | 38,22 | 35,72 | 37,90 | 5,87% | 48,00 |
| 12.02.2026 | 38,62 | 39,22 | 35,80 | 35,80 | -7,03% | 259,00 |
| 11.02.2026 | 38,38 | 39,29 | 37,66 | 38,50 | 1,06% | 478,00 |
| 10.02.2026 | 36,80 | 38,25 | 36,32 | 38,10 | 3,20% | 984,00 |
| 09.02.2026 | 34,00 | 36,94 | 33,63 | 36,92 | 9,57% | 695,00 |
| 06.02.2026 | 31,98 | 33,90 | 31,01 | 33,69 | 5,23% | 750,00 |
| 05.02.2026 | 34,37 | 34,40 | 31,97 | 32,02 | -6,53% | 546,00 |
| 04.02.2026 | 32,82 | 34,68 | 32,75 | 34,25 | 6,10% | 384,00 |
| 03.02.2026 | 31,23 | 33,20 | 31,23 | 32,28 | 4,28% | 1.117,00 |
| 02.02.2026 | 31,44 | 32,15 | 27,22 | 30,96 | -1,35% | 1.986,00 |
| 30.01.2026 | 35,38 | 35,38 | 30,51 | 31,38 | -9,38% | 1.888,00 |
| 29.01.2026 | 37,46 | 38,73 | 34,49 | 34,63 | -6,81% | 1.995,00 |
| 28.01.2026 | 36,47 | 37,62 | 36,31 | 37,16 | 2,99% | 363,00 |