18,100$
-1,47%
Echtzeit-Aktienkurs Alamos Gold
Bid:
Ask:
Aktienkurse zur Alamos Gold Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 18,39 | 18,44 | 17,95 | 18,10 | -1,47% | 1.714.195,00 |
| 05.09.2024 | 18,59 | 18,63 | 18,29 | 18,37 | 0,49% | 1.424.696,00 |
| 04.09.2024 | 18,24 | 18,61 | 18,17 | 18,28 | -0,92% | 1.535.334,00 |
| 03.09.2024 | 18,90 | 19,06 | 18,26 | 18,45 | -4,30% | 2.579.642,00 |
| 30.08.2024 | 19,14 | 19,28 | 19,04 | 19,28 | 0,57% | 1.441.605,00 |
| 29.08.2024 | 19,13 | 19,45 | 19,10 | 19,17 | 0,31% | 1.099.843,00 |
| 28.08.2024 | 19,24 | 19,25 | 18,83 | 19,11 | -1,95% | 2.556.778,00 |
| 27.08.2024 | 19,36 | 19,51 | 19,17 | 19,49 | -0,41% | 1.709.349,00 |
| 26.08.2024 | 19,77 | 19,82 | 19,40 | 19,57 | -0,25% | 1.177.019,00 |
| 23.08.2024 | 19,74 | 19,90 | 19,47 | 19,62 | 0,82% | 1.826.403,00 |
| 22.08.2024 | 19,50 | 19,74 | 19,33 | 19,46 | -1,96% | 1.818.019,00 |
| 21.08.2024 | 19,89 | 19,95 | 19,68 | 19,85 | -0,30% | 1.760.340,00 |
| 20.08.2024 | 19,85 | 20,24 | 19,75 | 19,91 | 1,69% | 2.873.583,00 |
| 19.08.2024 | 19,15 | 19,68 | 19,09 | 19,58 | 2,09% | 2.990.653,00 |
| 16.08.2024 | 18,75 | 19,27 | 18,56 | 19,18 | 4,01% | 3.157.124,00 |
| 15.08.2024 | 18,45 | 18,53 | 18,03 | 18,44 | -0,16% | 1.428.494,00 |
| 14.08.2024 | 18,41 | 18,48 | 18,08 | 18,47 | -0,11% | 1.246.804,00 |
| 13.08.2024 | 18,00 | 18,68 | 18,00 | 18,49 | 2,27% | 2.696.912,00 |
| 12.08.2024 | 17,58 | 18,26 | 17,44 | 18,08 | 4,03% | 2.198.152,00 |
| 09.08.2024 | 17,41 | 17,49 | 17,15 | 17,38 | 0,99% | 1.307.763,00 |
| 08.08.2024 | 16,86 | 17,38 | 16,63 | 17,21 | 3,30% | 1.872.629,00 |
| 07.08.2024 | 17,48 | 17,50 | 16,64 | 16,66 | -3,25% | 1.362.501,00 |
| 06.08.2024 | 16,78 | 17,50 | 16,68 | 17,22 | 1,65% | 1.903.974,00 |
| 05.08.2024 | 16,35 | 17,32 | 15,74 | 16,94 | -2,76% | 3.925.462,00 |
| 02.08.2024 | 17,42 | 17,98 | 17,21 | 17,42 | 0,29% | 4.548.037,00 |
| 01.08.2024 | 17,75 | 18,20 | 17,05 | 17,37 | 2,00% | 4.056.176,00 |
| 31.07.2024 | 17,05 | 17,18 | 16,87 | 17,03 | 1,85% | 1.614.798,00 |
| 30.07.2024 | 16,96 | 16,96 | 16,55 | 16,72 | -0,95% | 1.305.698,00 |
| 29.07.2024 | 16,64 | 16,89 | 16,42 | 16,88 | 2,24% | 961.786,00 |
| 26.07.2024 | 16,60 | 16,67 | 16,37 | 16,51 | 0,98% | 1.574.807,00 |
| 25.07.2024 | 16,70 | 16,76 | 16,33 | 16,35 | -4,61% | 2.200.264,00 |
| 24.07.2024 | 17,28 | 17,65 | 17,13 | 17,14 | 0,00% | 1.383.376,00 |
| 23.07.2024 | 17,17 | 17,22 | 16,97 | 17,14 | -0,06% | 948.700,00 |
| 22.07.2024 | 16,97 | 17,20 | 16,82 | 17,15 | 0,65% | 1.904.675,00 |
| 19.07.2024 | 16,65 | 17,11 | 16,59 | 17,04 | -0,47% | 1.327.934,00 |
| 18.07.2024 | 17,28 | 17,32 | 16,91 | 17,12 | -0,87% | 1.539.323,00 |
| 17.07.2024 | 17,85 | 17,88 | 17,26 | 17,27 | -2,92% | 1.523.314,00 |
| 16.07.2024 | 17,66 | 17,91 | 17,58 | 17,79 | 1,31% | 1.858.293,00 |
| 15.07.2024 | 17,79 | 17,82 | 17,45 | 17,56 | -0,40% | 1.117.121,00 |
| 12.07.2024 | 17,36 | 17,67 | 17,30 | 17,63 | 0,63% | 1.849.049,00 |
| 11.07.2024 | 17,50 | 17,62 | 16,88 | 17,52 | 2,40% | 1.888.704,00 |
| 10.07.2024 | 16,87 | 17,22 | 16,82 | 17,11 | 2,46% | 1.206.178,00 |
| 09.07.2024 | 16,75 | 16,91 | 16,64 | 16,70 | -0,24% | 1.036.854,00 |
| 08.07.2024 | 16,48 | 16,74 | 16,39 | 16,74 | 1,03% | 985.533,00 |
| 05.07.2024 | 16,33 | 16,77 | 16,28 | 16,57 | 2,98% | 1.931.023,00 |
| 03.07.2024 | 15,89 | 16,30 | 15,82 | 16,09 | 3,21% | 1.008.861,00 |
| 02.07.2024 | 15,50 | 15,76 | 15,35 | 15,59 | 0,32% | 2.240.903,00 |
| 01.07.2024 | 15,77 | 15,85 | 15,54 | 15,54 | -0,89% | 646.896,00 |
| 28.06.2024 | 15,88 | 15,97 | 15,58 | 15,68 | -0,57% | 1.029.197,00 |
| 27.06.2024 | 15,99 | 16,10 | 15,77 | 15,77 | -0,50% | 1.037.636,00 |
| 26.06.2024 | 15,50 | 15,86 | 15,48 | 15,85 | 1,47% | 1.516.306,00 |
| 25.06.2024 | 15,60 | 15,70 | 15,50 | 15,62 | -0,45% | 1.089.253,00 |
| 24.06.2024 | 15,80 | 15,95 | 15,53 | 15,69 | -0,19% | 1.858.129,00 |
| 21.06.2024 | 15,83 | 15,87 | 15,55 | 15,72 | -1,07% | 5.266.163,00 |
| 20.06.2024 | 15,64 | 15,93 | 15,58 | 15,89 | 2,71% | 1.755.162,00 |
| 18.06.2024 | 15,21 | 15,63 | 15,16 | 15,47 | 1,11% | 1.967.923,00 |
| 17.06.2024 | 15,17 | 15,39 | 15,01 | 15,30 | -0,07% | 1.582.150,00 |
| 14.06.2024 | 15,48 | 15,50 | 15,13 | 15,31 | 0,39% | 1.939.560,00 |
| 13.06.2024 | 15,81 | 16,01 | 15,17 | 15,25 | -4,33% | 3.267.889,00 |
| 12.06.2024 | 16,19 | 16,29 | 15,83 | 15,94 | 0,25% | 1.397.059,00 |
| 11.06.2024 | 16,04 | 16,07 | 15,78 | 15,90 | -1,55% | 1.272.985,00 |
| 10.06.2024 | 16,01 | 16,20 | 15,79 | 16,15 | 1,19% | 1.777.020,00 |
| 07.06.2024 | 16,40 | 16,42 | 15,90 | 15,96 | -5,67% | 2.782.843,00 |
| 06.06.2024 | 16,67 | 17,00 | 16,64 | 16,92 | 1,50% | 1.566.493,00 |
| 05.06.2024 | 16,43 | 16,70 | 16,34 | 16,67 | 1,83% | 1.244.764,00 |
| 04.06.2024 | 16,58 | 16,61 | 16,09 | 16,37 | -3,25% | 1.764.674,00 |
| 03.06.2024 | 16,74 | 16,93 | 16,70 | 16,92 | 1,26% | 1.300.146,00 |
| 31.05.2024 | 16,89 | 17,05 | 16,52 | 16,71 | -0,59% | 1.535.934,00 |
| 30.05.2024 | 16,75 | 17,04 | 16,75 | 16,81 | 0,36% | 1.437.666,00 |
| 29.05.2024 | 16,89 | 17,09 | 16,73 | 16,75 | -2,05% | 1.379.211,00 |
| 28.05.2024 | 17,00 | 17,20 | 16,81 | 17,10 | 3,07% | 1.689.986,00 |
| 24.05.2024 | 16,65 | 16,83 | 16,54 | 16,59 | 0,24% | 1.312.192,00 |
| 23.05.2024 | 16,47 | 16,73 | 16,32 | 16,55 | 0,06% | 3.253.713,00 |
| 22.05.2024 | 17,02 | 17,10 | 16,43 | 16,54 | -4,12% | 2.428.660,00 |
| 21.05.2024 | 17,10 | 17,29 | 16,94 | 17,25 | 0,23% | 1.882.604,00 |
| 20.05.2024 | 17,09 | 17,28 | 16,91 | 17,21 | 0,70% | 1.801.247,00 |
| 17.05.2024 | 16,55 | 17,11 | 16,45 | 17,09 | 4,98% | 3.721.937,00 |
| 16.05.2024 | 16,02 | 16,37 | 15,91 | 16,28 | 0,93% | 2.308.218,00 |
| 15.05.2024 | 15,92 | 16,20 | 15,65 | 16,13 | 2,22% | 2.044.667,00 |
| 14.05.2024 | 15,57 | 15,79 | 15,47 | 15,78 | 2,33% | 1.505.740,00 |
| 13.05.2024 | 15,61 | 15,72 | 15,35 | 15,42 | -1,47% | 1.420.544,00 |
| 10.05.2024 | 15,88 | 15,94 | 15,62 | 15,65 | -0,19% | 2.191.449,00 |
| 09.05.2024 | 15,44 | 15,76 | 15,41 | 15,68 | 2,35% | 2.274.628,00 |
| 08.05.2024 | 15,14 | 15,56 | 15,05 | 15,32 | 0,13% | 1.282.364,00 |
| 07.05.2024 | 15,20 | 15,43 | 15,18 | 15,30 | 0,20% | 1.050.347,00 |
| 06.05.2024 | 15,40 | 15,49 | 15,22 | 15,27 | 1,60% | 1.345.279,00 |
| 03.05.2024 | 15,01 | 15,15 | 14,80 | 15,03 | 0,47% | 1.616.098,00 |
| 02.05.2024 | 14,76 | 15,09 | 14,72 | 14,96 | 0,00% | 1.849.730,00 |
| 01.05.2024 | 14,86 | 15,30 | 14,64 | 14,96 | 1,70% | 2.175.255,00 |
| 30.04.2024 | 14,96 | 15,14 | 14,69 | 14,71 | -4,73% | 2.571.303,00 |
| 29.04.2024 | 15,33 | 15,57 | 14,97 | 15,44 | 0,92% | 1.960.600,00 |
| 26.04.2024 | 15,09 | 15,35 | 14,96 | 15,30 | 2,14% | 2.257.850,00 |
| 25.04.2024 | 15,01 | 15,41 | 14,31 | 14,98 | -1,45% | 5.427.010,00 |
| 24.04.2024 | 15,00 | 15,28 | 14,94 | 15,20 | 0,46% | 2.337.498,00 |
| 23.04.2024 | 14,67 | 15,16 | 14,63 | 15,13 | 2,51% | 3.028.216,00 |
| 22.04.2024 | 14,80 | 15,11 | 14,71 | 14,76 | -3,53% | 2.949.449,00 |
| 19.04.2024 | 14,99 | 15,40 | 14,99 | 15,30 | 1,59% | 3.174.416,00 |
| 18.04.2024 | 15,14 | 15,19 | 14,89 | 15,06 | 0,80% | 1.505.513,00 |
| 17.04.2024 | 15,01 | 15,26 | 14,81 | 14,94 | 0,40% | 2.037.207,00 |
| 16.04.2024 | 14,69 | 15,04 | 14,57 | 14,88 | -0,73% | 2.063.282,00 |