28,530€
0,16%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid:
Ask:
Aktienkurse zur Alamos Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 28,77 | 28,97 | 28,25 | 28,71 | 0,79% | - |
| 16.10.2026 | 28,53 | 29,02 | 28,13 | 28,49 | 0,19% | 2,00 |
| 15.10.2026 | 27,61 | 28,51 | 27,39 | 28,43 | 3,93% | 689,00 |
| 14.10.2026 | 28,60 | 28,87 | 27,07 | 27,36 | -4,57% | 703,00 |
| 13.10.2026 | 29,24 | 29,35 | 28,17 | 28,67 | -1,60% | 70,00 |
| 12.10.2026 | 29,39 | 29,47 | 28,85 | 29,13 | -0,78% | - |
| 09.10.2026 | 28,14 | 29,62 | 28,14 | 29,36 | 2,18% | - |
| 08.10.2026 | 28,19 | 28,80 | 28,02 | 28,74 | 2,17% | 124,00 |
| 07.10.2026 | 29,10 | 29,10 | 27,90 | 28,13 | -3,43% | 50,00 |
| 06.10.2026 | 28,64 | 29,30 | 28,48 | 29,13 | 0,45% | 1,00 |
| 05.10.2026 | 28,88 | 29,17 | 28,36 | 29,00 | 0,69% | 15,00 |
| 02.10.2026 | 28,36 | 29,18 | 27,90 | 28,80 | 1,02% | 113,00 |
| 01.10.2026 | 29,35 | 29,36 | 28,29 | 28,51 | -0,63% | - |
| 30.09.2026 | 29,31 | 29,64 | 28,60 | 28,69 | -1,58% | 30,00 |
| 29.09.2026 | 28,90 | 29,51 | 28,77 | 29,15 | 1,13% | - |
| 28.09.2026 | 30,29 | 30,29 | 28,28 | 28,82 | -4,74% | 255,00 |
| 25.09.2026 | 29,82 | 30,35 | 29,70 | 30,26 | 0,80% | 1.001,00 |
| 24.09.2026 | 30,31 | 30,63 | 29,46 | 30,02 | -0,84% | 1.509,00 |
| 23.09.2026 | 31,51 | 31,68 | 30,13 | 30,27 | -4,75% | 725,00 |
| 22.09.2026 | 30,63 | 31,79 | 30,02 | 31,78 | 3,62% | 315,00 |
| 21.09.2026 | 30,97 | 31,32 | 30,33 | 30,67 | -1,48% | 130,00 |
| 18.09.2026 | 31,17 | 31,83 | 30,79 | 31,13 | -0,22% | 35,00 |
| 17.09.2026 | 30,35 | 31,52 | 30,26 | 31,20 | 4,26% | - |
| 16.09.2026 | 30,80 | 31,25 | 29,64 | 29,93 | -1,71% | 54,00 |
| 15.09.2026 | 30,91 | 31,09 | 30,06 | 30,45 | -1,47% | 100,00 |
| 14.09.2026 | 31,06 | 31,06 | 29,80 | 30,90 | 0,10% | 90,00 |
| 11.09.2026 | 30,72 | 31,93 | 30,71 | 30,87 | 0,37% | 2,00 |
| 10.09.2026 | 31,87 | 32,11 | 30,62 | 30,76 | -3,23% | 7,00 |
| 09.09.2026 | 31,56 | 32,41 | 31,43 | 31,78 | 1,15% | 100,00 |
| 08.09.2026 | 31,45 | 31,91 | 31,35 | 31,42 | -0,13% | - |
| 07.09.2026 | 31,83 | 31,88 | 31,28 | 31,46 | -1,50% | 7,00 |
| 04.09.2026 | 32,42 | 32,44 | 31,35 | 31,94 | -1,63% | 400,00 |
| 03.09.2026 | 31,16 | 32,61 | 31,16 | 32,47 | 4,24% | 101,00 |
| 02.09.2026 | 30,04 | 31,59 | 30,03 | 31,15 | 2,59% | 60,00 |
| 01.09.2026 | 31,44 | 31,58 | 30,14 | 30,37 | -3,51% | 111,00 |
| 31.08.2026 | 31,44 | 32,10 | 30,76 | 31,47 | -0,94% | 256,00 |
| 28.08.2026 | 32,51 | 32,85 | 31,34 | 31,77 | -2,14% | 195,00 |
| 27.08.2026 | 32,41 | 32,82 | 31,90 | 32,47 | 0,73% | 90,00 |
| 26.08.2026 | 33,38 | 33,42 | 32,22 | 32,23 | -3,46% | 132,00 |
| 25.08.2026 | 32,85 | 33,50 | 32,17 | 33,39 | 1,41% | 150,00 |
| 24.08.2026 | 32,24 | 33,24 | 32,11 | 32,92 | 1,76% | 198,00 |
| 21.08.2026 | 31,45 | 32,83 | 31,12 | 32,35 | 2,86% | 140,00 |
| 20.08.2026 | 30,60 | 31,45 | 29,87 | 31,45 | 2,64% | 255,00 |
| 19.08.2026 | 28,27 | 31,15 | 28,27 | 30,64 | 7,38% | 126,00 |
| 18.08.2026 | 29,51 | 29,51 | 28,37 | 28,54 | -2,84% | 2.114,00 |
| 17.08.2026 | 29,08 | 29,84 | 28,76 | 29,37 | 1,93% | 147,00 |
| 14.08.2026 | 28,50 | 29,32 | 28,36 | 28,82 | 1,18% | 135,00 |
| 13.08.2026 | 28,98 | 29,07 | 28,25 | 28,48 | -2,11% | 50,00 |
| 12.08.2026 | 28,94 | 30,00 | 28,94 | 29,10 | 0,38% | 132,00 |
| 11.08.2026 | 28,80 | 29,31 | 27,91 | 28,99 | 0,17% | 10,00 |
| 10.08.2026 | 28,81 | 29,58 | 28,28 | 28,94 | 1,74% | 5,00 |
| 07.08.2026 | 27,23 | 29,19 | 27,11 | 28,44 | 5,51% | 191,00 |
| 06.08.2026 | 27,46 | 27,85 | 26,53 | 26,96 | -0,19% | 947,00 |
| 05.08.2026 | 25,40 | 27,34 | 25,39 | 27,01 | 8,54% | 915,00 |
| 04.08.2026 | 25,05 | 25,84 | 24,88 | 24,88 | 0,34% | 665,00 |
| 03.08.2026 | 24,09 | 24,80 | 23,95 | 24,80 | 2,59% | - |
| 31.07.2026 | 24,50 | 24,65 | 23,58 | 24,17 | -1,45% | 170,00 |
| 30.07.2026 | 24,93 | 25,68 | 24,00 | 24,53 | -2,39% | 751,00 |
| 29.07.2026 | 25,36 | 25,75 | 24,64 | 25,13 | -0,71% | 602,00 |
| 28.07.2026 | 25,74 | 25,96 | 25,02 | 25,31 | -3,27% | 55,00 |
| 27.07.2026 | 26,02 | 26,82 | 25,80 | 26,16 | 0,77% | 68,00 |
| 24.07.2026 | 25,82 | 26,47 | 25,70 | 25,96 | 1,33% | 1,00 |
| 23.07.2026 | 26,76 | 26,76 | 25,56 | 25,62 | -4,22% | 117,00 |
| 22.07.2026 | 26,26 | 27,23 | 26,16 | 26,75 | 3,28% | 171,00 |
| 21.07.2026 | 24,95 | 25,99 | 24,82 | 25,90 | 4,77% | 504,00 |
| 20.07.2026 | 24,74 | 25,15 | 24,43 | 24,72 | -0,04% | - |
| 17.07.2026 | 24,74 | 25,07 | 24,19 | 24,73 | 0,61% | 102,00 |
| 16.07.2026 | 25,25 | 25,73 | 24,38 | 24,58 | -3,17% | 321,00 |
| 15.07.2026 | 25,72 | 25,96 | 24,93 | 25,39 | -0,65% | - |
| 14.07.2026 | 25,52 | 26,31 | 25,46 | 25,55 | 1,09% | 40,00 |
| 13.07.2026 | 25,81 | 25,95 | 25,07 | 25,28 | -1,92% | 838,00 |
| 10.07.2026 | 25,97 | 26,38 | 25,36 | 25,77 | -1,11% | 3,00 |
| 09.07.2026 | 25,75 | 26,25 | 25,58 | 26,06 | 1,90% | 260,00 |
| 08.07.2026 | 26,91 | 27,22 | 24,71 | 25,58 | -3,93% | 391,00 |
| 07.07.2026 | 27,59 | 27,78 | 26,58 | 26,62 | -3,92% | - |
| 06.07.2026 | 28,52 | 28,52 | 27,19 | 27,71 | -2,82% | 546,00 |
| 03.07.2026 | 27,62 | 28,53 | 27,58 | 28,51 | 3,35% | 1.390,00 |
| 02.07.2026 | 26,62 | 27,87 | 26,62 | 27,59 | 1,94% | 391,00 |
| 01.07.2026 | 26,35 | 27,93 | 26,19 | 27,06 | 1,71% | 355,00 |
| 30.06.2026 | 26,90 | 27,20 | 26,28 | 26,61 | -0,86% | 16,00 |
| 29.06.2026 | 27,32 | 27,64 | 26,38 | 26,84 | -2,42% | 38,00 |
| 26.06.2026 | 27,36 | 28,25 | 26,97 | 27,50 | 0,26% | 30,00 |
| 25.06.2026 | 26,64 | 27,51 | 26,39 | 27,43 | 5,14% | 1.690,00 |
| 24.06.2026 | 28,15 | 28,15 | 25,99 | 26,09 | -3,69% | 1.131,00 |
| 23.06.2026 | 27,59 | 27,80 | 26,63 | 27,09 | -3,20% | 455,00 |
| 22.06.2026 | 25,78 | 29,56 | 25,78 | 27,99 | 8,51% | 2.381,00 |
| 19.06.2026 | 31,67 | 31,67 | 25,24 | 25,79 | -18,77% | 2.072,00 |
| 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 |