24,190$
1,00%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid:
Ask:
Aktienkurse zur Alamos Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 23,89 | 24,23 | 23,78 | 24,23 | 1,17% | 90.757,00 |
| 11.03.2025 | 23,44 | 24,15 | 23,33 | 23,95 | 3,90% | 3.641.776,00 |
| 10.03.2025 | 23,61 | 23,73 | 22,78 | 23,05 | -3,03% | 4.218.006,00 |
| 07.03.2025 | 23,91 | 24,59 | 23,67 | 23,77 | -0,50% | 5.155.454,00 |
| 06.03.2025 | 24,10 | 24,41 | 23,77 | 23,89 | -1,89% | 3.915.238,00 |
| 05.03.2025 | 23,26 | 24,37 | 23,05 | 24,35 | 5,27% | 4.308.455,00 |
| 04.03.2025 | 23,55 | 23,81 | 22,77 | 23,13 | 0,35% | 2.407.910,00 |
| 03.03.2025 | 23,34 | 23,53 | 22,81 | 23,05 | 0,83% | 3.250.283,00 |
| 28.02.2025 | 22,32 | 22,86 | 22,04 | 22,86 | 1,02% | 2.462.537,00 |
| 27.02.2025 | 23,17 | 23,42 | 22,60 | 22,63 | -3,99% | 2.703.604,00 |
| 26.02.2025 | 22,95 | 23,83 | 22,90 | 23,57 | 1,90% | 2.619.118,00 |
| 25.02.2025 | 23,00 | 23,20 | 22,56 | 23,13 | -0,17% | 3.147.580,00 |
| 24.02.2025 | 22,87 | 23,40 | 22,36 | 23,17 | 2,12% | 2.608.819,00 |
| 21.02.2025 | 23,13 | 23,17 | 22,63 | 22,69 | -2,49% | 3.118.326,00 |
| 20.02.2025 | 22,86 | 24,27 | 22,82 | 23,27 | 2,60% | 4.052.896,00 |
| 19.02.2025 | 22,63 | 22,80 | 22,44 | 22,68 | -0,09% | 2.208.171,00 |
| 18.02.2025 | 22,71 | 22,83 | 22,26 | 22,70 | 1,79% | 2.991.165,00 |
| 14.02.2025 | 23,23 | 23,32 | 22,15 | 22,30 | -3,38% | 4.649.593,00 |
| 13.02.2025 | 22,90 | 23,08 | 22,64 | 23,08 | 0,96% | 2.139.239,00 |
| 12.02.2025 | 22,38 | 23,05 | 22,27 | 22,86 | 1,69% | 2.997.057,00 |
| 11.02.2025 | 22,72 | 22,87 | 22,41 | 22,48 | -1,45% | 2.475.137,00 |
| 10.02.2025 | 23,01 | 23,06 | 22,43 | 22,81 | 2,84% | 2.767.850,00 |
| 07.02.2025 | 22,41 | 22,46 | 21,96 | 22,18 | -0,31% | 2.358.883,00 |
| 06.02.2025 | 22,34 | 22,38 | 22,11 | 22,25 | -0,36% | 1.867.869,00 |
| 05.02.2025 | 21,83 | 22,62 | 21,82 | 22,33 | 3,91% | 2.728.974,00 |
| 04.02.2025 | 21,60 | 21,75 | 21,28 | 21,49 | 0,51% | 1.645.153,00 |
| 03.02.2025 | 21,15 | 21,84 | 20,98 | 21,38 | 2,15% | 3.032.536,00 |
| 31.01.2025 | 21,37 | 21,45 | 20,90 | 20,93 | -1,32% | 1.812.650,00 |
| 30.01.2025 | 20,88 | 21,37 | 20,73 | 21,21 | 3,31% | 2.595.171,00 |
| 29.01.2025 | 20,58 | 20,77 | 20,23 | 20,53 | 0,24% | 1.274.492,00 |
| 28.01.2025 | 20,30 | 20,56 | 20,16 | 20,48 | 1,69% | 1.357.740,00 |
| 27.01.2025 | 20,29 | 20,30 | 19,74 | 20,14 | -2,23% | 1.848.548,00 |
| 24.01.2025 | 20,44 | 20,63 | 20,28 | 20,60 | 2,39% | 1.461.705,00 |
| 23.01.2025 | 19,97 | 20,14 | 19,68 | 20,12 | -0,30% | 1.955.670,00 |
| 22.01.2025 | 20,16 | 20,49 | 19,77 | 20,18 | 1,36% | 2.225.093,00 |
| 21.01.2025 | 19,78 | 20,11 | 19,78 | 19,91 | 1,89% | 2.017.118,00 |
| 17.01.2025 | 19,30 | 19,60 | 19,07 | 19,54 | 0,41% | 1.128.718,00 |
| 16.01.2025 | 19,65 | 19,79 | 19,44 | 19,46 | 0,31% | 1.653.286,00 |
| 15.01.2025 | 19,87 | 19,87 | 19,25 | 19,40 | -0,77% | 1.923.287,00 |
| 14.01.2025 | 19,20 | 19,84 | 19,10 | 19,55 | 2,04% | 2.134.645,00 |
| 13.01.2025 | 19,29 | 19,32 | 18,96 | 19,16 | -1,79% | 1.711.434,00 |
| 10.01.2025 | 19,81 | 19,93 | 19,42 | 19,51 | 0,93% | 2.247.979,00 |
| 08.01.2025 | 18,97 | 19,35 | 18,77 | 19,33 | 3,20% | 1.576.209,00 |
| 07.01.2025 | 19,04 | 19,30 | 18,65 | 18,73 | 0,21% | 1.925.376,00 |
| 06.01.2025 | 19,14 | 19,30 | 18,68 | 18,69 | -2,50% | 1.421.994,00 |
| 03.01.2025 | 19,26 | 19,39 | 19,12 | 19,17 | -0,47% | 1.436.229,00 |
| 02.01.2025 | 18,73 | 19,26 | 18,72 | 19,26 | 4,45% | 1.871.982,00 |
| 31.12.2024 | 18,01 | 18,52 | 17,99 | 18,44 | 2,05% | 1.775.765,00 |
| 30.12.2024 | 18,20 | 18,24 | 17,80 | 18,07 | -1,53% | 1.515.474,00 |
| 27.12.2024 | 18,18 | 18,37 | 18,02 | 18,35 | -0,43% | 2.292.248,00 |
| 26.12.2024 | 18,45 | 18,63 | 18,34 | 18,43 | 0,60% | 947.069,00 |
| 24.12.2024 | 18,38 | 18,39 | 18,20 | 18,32 | -0,16% | 1.758.421,00 |
| 23.12.2024 | 18,21 | 18,43 | 18,11 | 18,35 | 0,11% | 1.250.435,00 |
| 20.12.2024 | 18,16 | 18,55 | 18,07 | 18,33 | 1,21% | 5.239.570,00 |
| 19.12.2024 | 18,23 | 18,49 | 17,98 | 18,11 | 0,28% | 1.751.004,00 |
| 18.12.2024 | 18,97 | 19,06 | 17,95 | 18,06 | -5,30% | 2.831.746,00 |
| 17.12.2024 | 18,80 | 19,19 | 18,78 | 19,07 | -0,16% | 2.954.150,00 |
| 16.12.2024 | 19,15 | 19,19 | 18,83 | 19,10 | -0,05% | 1.620.707,00 |
| 13.12.2024 | 19,35 | 19,47 | 19,00 | 19,11 | -2,25% | 2.235.216,00 |
| 12.12.2024 | 20,00 | 20,15 | 19,55 | 19,55 | -4,07% | 1.833.528,00 |
| 11.12.2024 | 19,65 | 20,45 | 19,59 | 20,38 | 4,41% | 1.815.718,00 |
| 10.12.2024 | 19,79 | 20,02 | 19,50 | 19,52 | -0,10% | 1.504.399,00 |
| 09.12.2024 | 19,52 | 20,04 | 19,48 | 19,54 | 2,52% | 2.245.574,00 |
| 06.12.2024 | 19,46 | 19,46 | 18,92 | 19,06 | -2,06% | 1.445.679,00 |
| 05.12.2024 | 19,57 | 19,75 | 19,25 | 19,46 | -0,51% | 1.212.906,00 |
| 04.12.2024 | 19,25 | 19,73 | 19,22 | 19,56 | 1,03% | 1.492.813,00 |
| 03.12.2024 | 18,80 | 19,78 | 18,78 | 19,36 | 4,48% | 2.605.650,00 |
| 02.12.2024 | 18,75 | 18,79 | 18,46 | 18,53 | -1,54% | 1.862.709,00 |
| 29.11.2024 | 18,65 | 18,93 | 18,65 | 18,82 | 2,01% | 1.166.108,00 |
| 27.11.2024 | 18,57 | 18,64 | 18,37 | 18,45 | 0,38% | 1.748.036,00 |
| 26.11.2024 | 18,31 | 18,39 | 18,14 | 18,38 | 0,44% | 1.956.317,00 |
| 25.11.2024 | 18,13 | 18,43 | 18,08 | 18,30 | -3,02% | 2.920.101,00 |
| 22.11.2024 | 19,00 | 19,02 | 18,77 | 18,87 | 0,08% | 2.050.163,00 |
| 21.11.2024 | 18,89 | 18,99 | 18,67 | 18,86 | 0,77% | 822.892,00 |
| 20.11.2024 | 18,74 | 18,80 | 18,61 | 18,71 | -0,43% | 1.234.536,00 |
| 19.11.2024 | 18,53 | 18,83 | 18,31 | 18,79 | 2,57% | 1.868.027,00 |
| 18.11.2024 | 18,03 | 18,37 | 17,95 | 18,32 | 4,45% | 1.700.493,00 |
| 15.11.2024 | 17,74 | 17,94 | 17,43 | 17,54 | -1,13% | 2.127.758,00 |
| 14.11.2024 | 17,75 | 17,88 | 17,48 | 17,74 | -0,17% | 2.897.281,00 |
| 13.11.2024 | 18,00 | 18,26 | 17,72 | 17,77 | -0,95% | 2.351.523,00 |
| 12.11.2024 | 17,96 | 18,09 | 17,67 | 17,94 | -1,32% | 2.701.047,00 |
| 11.11.2024 | 18,49 | 18,75 | 17,79 | 18,18 | -6,19% | 5.472.632,00 |
| 08.11.2024 | 19,51 | 19,76 | 19,06 | 19,38 | -1,82% | 2.409.250,00 |
| 07.11.2024 | 19,07 | 19,83 | 18,57 | 19,74 | 1,54% | 4.355.543,00 |
| 06.11.2024 | 19,03 | 19,70 | 18,71 | 19,44 | -3,62% | 3.839.926,00 |
| 05.11.2024 | 20,19 | 20,37 | 19,93 | 20,17 | 0,30% | 1.372.834,00 |
| 04.11.2024 | 20,22 | 20,39 | 19,93 | 20,11 | 0,00% | 1.489.765,00 |
| 01.11.2024 | 20,34 | 20,60 | 20,11 | 20,11 | -0,35% | 2.604.687,00 |
| 31.10.2024 | 20,62 | 20,72 | 20,04 | 20,18 | -3,72% | 2.127.912,00 |
| 30.10.2024 | 21,07 | 21,10 | 20,58 | 20,96 | -0,43% | 1.594.793,00 |
| 29.10.2024 | 20,69 | 21,06 | 20,44 | 21,05 | 2,68% | 1.621.449,00 |
| 28.10.2024 | 20,72 | 20,82 | 20,45 | 20,50 | -1,30% | 1.860.541,00 |
| 25.10.2024 | 20,92 | 21,07 | 20,65 | 20,77 | -1,52% | 1.583.020,00 |
| 24.10.2024 | 21,20 | 21,27 | 20,62 | 21,09 | -0,05% | 2.349.965,00 |
| 23.10.2024 | 21,00 | 21,37 | 20,83 | 21,10 | -1,31% | 1.364.757,00 |
| 22.10.2024 | 21,14 | 21,43 | 21,07 | 21,38 | 2,84% | 2.308.486,00 |
| 21.10.2024 | 21,30 | 21,45 | 20,73 | 20,79 | -0,95% | 2.900.858,00 |
| 18.10.2024 | 20,34 | 21,12 | 20,32 | 20,99 | 4,58% | 3.030.930,00 |
| 17.10.2024 | 20,15 | 20,45 | 20,03 | 20,07 | 0,50% | 1.482.365,00 |
| 16.10.2024 | 19,95 | 20,24 | 19,74 | 19,97 | 1,58% | 2.206.211,00 |