45,250$
7,25%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid:
Ask:
Aktienkurse zur Alamos Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 43,58 | 45,40 | 43,13 | 45,25 | 7,25% | 4.850.169,00 |
| 12.02.2026 | 45,97 | 46,61 | 42,00 | 42,19 | -8,78% | 5.669.220,00 |
| 11.02.2026 | 46,45 | 46,66 | 44,59 | 46,25 | 2,37% | 3.880.829,00 |
| 10.02.2026 | 43,80 | 45,51 | 43,50 | 45,18 | 3,03% | 3.970.284,00 |
| 09.02.2026 | 40,85 | 44,01 | 40,73 | 43,85 | 9,16% | 4.916.393,00 |
| 06.02.2026 | 39,14 | 40,22 | 38,87 | 40,17 | 6,64% | 3.299.645,00 |
| 05.02.2026 | 39,24 | 40,32 | 37,56 | 37,67 | -6,94% | 6.259.800,00 |
| 04.02.2026 | 39,32 | 41,03 | 38,93 | 40,48 | 5,72% | 11.105.445,00 |
| 03.02.2026 | 38,68 | 38,77 | 37,24 | 38,29 | 3,96% | 5.856.323,00 |
| 02.02.2026 | 36,32 | 38,03 | 36,20 | 36,83 | -0,19% | 4.391.108,00 |
| 30.01.2026 | 38,89 | 39,59 | 36,16 | 36,90 | -12,39% | 10.386.700,00 |
| 29.01.2026 | 44,90 | 44,96 | 41,21 | 42,12 | -5,20% | 5.529.461,00 |
| 28.01.2026 | 44,50 | 45,00 | 43,19 | 44,43 | 1,81% | 3.611.719,00 |
| 27.01.2026 | 42,74 | 43,65 | 41,46 | 43,64 | 2,35% | 3.480.085,00 |
| 26.01.2026 | 44,39 | 45,18 | 42,58 | 42,64 | -1,80% | 5.429.362,00 |
| 23.01.2026 | 42,79 | 43,95 | 42,58 | 43,42 | 2,94% | 3.553.116,00 |
| 22.01.2026 | 40,16 | 42,70 | 40,09 | 42,18 | 5,03% | 2.933.276,00 |
| 21.01.2026 | 41,94 | 42,06 | 40,05 | 40,16 | -1,67% | 4.023.971,00 |
| 20.01.2026 | 40,33 | 41,15 | 40,24 | 40,84 | 4,99% | 4.367.241,00 |
| 16.01.2026 | 40,05 | 40,36 | 38,86 | 38,90 | -3,47% | 3.856.842,00 |
| 15.01.2026 | 39,61 | 40,77 | 38,41 | 40,30 | -6,26% | 6.429.474,00 |
| 14.01.2026 | 43,45 | 43,51 | 42,20 | 42,99 | 0,51% | 2.064.941,00 |
| 13.01.2026 | 42,98 | 43,87 | 42,69 | 42,77 | 0,49% | 1.897.380,00 |
| 12.01.2026 | 42,86 | 43,49 | 42,43 | 42,56 | 1,79% | 2.433.469,00 |
| 09.01.2026 | 41,92 | 42,89 | 41,71 | 41,81 | 0,46% | 2.200.252,00 |
| 08.01.2026 | 40,59 | 41,74 | 40,33 | 41,62 | 1,17% | 1.867.355,00 |
| 07.01.2026 | 39,49 | 41,17 | 39,29 | 41,14 | 1,33% | 2.232.616,00 |
| 06.01.2026 | 39,73 | 40,83 | 39,65 | 40,60 | 3,36% | 2.206.837,00 |
| 05.01.2026 | 39,15 | 40,56 | 38,96 | 39,28 | 2,27% | 2.341.820,00 |
| 02.01.2026 | 39,17 | 39,19 | 37,21 | 38,41 | -0,44% | 1.834.004,00 |
| 31.12.2025 | 38,79 | 39,51 | 38,48 | 38,58 | -1,36% | 1.173.399,00 |
| 30.12.2025 | 39,72 | 39,81 | 38,91 | 39,11 | 0,59% | 1.566.780,00 |
| 29.12.2025 | 39,07 | 39,70 | 38,37 | 38,88 | -4,64% | 2.705.037,00 |
| 26.12.2025 | 40,76 | 40,98 | 40,10 | 40,77 | 1,04% | 1.049.505,00 |
| 24.12.2025 | 40,65 | 40,66 | 39,64 | 40,35 | -0,74% | 712.121,00 |
| 23.12.2025 | 40,74 | 40,81 | 39,97 | 40,65 | 0,40% | 1.393.203,00 |
| 22.12.2025 | 39,64 | 40,82 | 39,40 | 40,49 | 5,22% | 2.756.195,00 |
| 19.12.2025 | 37,79 | 38,71 | 37,79 | 38,48 | 2,07% | 8.171.615,00 |
| 18.12.2025 | 37,47 | 38,31 | 37,20 | 37,70 | 0,16% | 1.820.477,00 |
| 17.12.2025 | 37,95 | 38,00 | 36,86 | 37,64 | 0,83% | 1.984.463,00 |
| 16.12.2025 | 37,70 | 38,14 | 36,90 | 37,33 | -0,51% | 2.592.160,00 |
| 15.12.2025 | 38,54 | 38,85 | 37,03 | 37,52 | -2,52% | 2.629.521,00 |
| 12.12.2025 | 39,10 | 39,44 | 37,94 | 38,49 | 0,10% | 2.577.170,00 |
| 11.12.2025 | 37,25 | 38,97 | 37,14 | 38,45 | 3,39% | 2.583.587,00 |
| 10.12.2025 | 36,60 | 37,43 | 35,83 | 37,19 | 1,67% | 2.260.779,00 |
| 09.12.2025 | 35,64 | 36,69 | 35,61 | 36,58 | 3,16% | 1.471.598,00 |
| 08.12.2025 | 36,27 | 36,37 | 35,45 | 35,46 | -1,72% | 2.006.956,00 |
| 05.12.2025 | 36,64 | 37,14 | 35,81 | 36,08 | -0,03% | 1.689.955,00 |
| 04.12.2025 | 35,48 | 36,30 | 35,44 | 36,09 | 0,78% | 1.507.554,00 |
| 03.12.2025 | 36,55 | 36,75 | 35,63 | 35,81 | -1,02% | 1.589.227,00 |
| 02.12.2025 | 36,71 | 36,86 | 35,26 | 36,18 | -2,24% | 2.455.018,00 |
| 01.12.2025 | 37,83 | 38,00 | 36,83 | 37,01 | -1,31% | 2.658.381,00 |
| 28.11.2025 | 36,98 | 37,67 | 36,85 | 37,50 | 1,99% | 1.807.329,00 |
| 26.11.2025 | 35,09 | 36,88 | 34,98 | 36,77 | 6,24% | 3.147.884,00 |
| 25.11.2025 | 34,24 | 34,96 | 34,18 | 34,61 | 0,64% | 2.608.559,00 |
| 24.11.2025 | 32,80 | 34,48 | 32,41 | 34,39 | 5,39% | 2.821.755,00 |
| 21.11.2025 | 32,27 | 33,18 | 31,98 | 32,63 | 1,12% | 2.537.775,00 |
| 20.11.2025 | 34,13 | 34,40 | 32,24 | 32,27 | -4,78% | 3.284.049,00 |
| 19.11.2025 | 34,34 | 35,07 | 33,51 | 33,89 | 0,21% | 2.440.938,00 |
| 18.11.2025 | 33,25 | 34,23 | 32,92 | 33,82 | 2,27% | 2.753.997,00 |
| 17.11.2025 | 33,30 | 33,72 | 32,61 | 33,07 | -0,84% | 2.180.951,00 |
| 14.11.2025 | 31,93 | 33,57 | 31,72 | 33,35 | -0,33% | 3.178.915,00 |
| 13.11.2025 | 34,08 | 34,37 | 32,89 | 33,46 | -0,59% | 3.870.594,00 |
| 12.11.2025 | 32,88 | 34,17 | 32,47 | 33,66 | 3,03% | 2.811.310,00 |
| 11.11.2025 | 32,78 | 32,90 | 32,13 | 32,67 | 0,49% | 2.182.895,00 |
| 10.11.2025 | 32,15 | 32,70 | 31,67 | 32,51 | 4,90% | 3.124.149,00 |
| 07.11.2025 | 30,65 | 31,05 | 30,29 | 30,99 | 1,81% | 2.444.588,00 |
| 06.11.2025 | 31,25 | 31,62 | 30,21 | 30,44 | -1,77% | 3.956.210,00 |
| 05.11.2025 | 30,54 | 31,11 | 30,35 | 30,99 | 3,27% | 2.419.117,00 |
| 04.11.2025 | 30,43 | 30,77 | 29,99 | 30,01 | -4,06% | 2.918.058,00 |
| 03.11.2025 | 30,82 | 31,44 | 30,69 | 31,28 | 1,59% | 2.588.873,00 |
| 31.10.2025 | 31,09 | 31,35 | 30,35 | 30,79 | -0,81% | 3.442.252,00 |
| 30.10.2025 | 29,79 | 31,26 | 29,28 | 31,04 | -2,60% | 10.535.210,00 |
| 29.10.2025 | 32,21 | 32,73 | 31,74 | 31,87 | 1,05% | 5.181.777,00 |
| 28.10.2025 | 30,11 | 31,92 | 29,97 | 31,54 | 3,27% | 5.695.206,00 |
| 27.10.2025 | 30,66 | 31,20 | 29,48 | 30,54 | -3,20% | 5.408.074,00 |
| 24.10.2025 | 31,06 | 31,94 | 30,92 | 31,55 | -0,97% | 3.308.503,00 |
| 23.10.2025 | 32,46 | 32,63 | 31,82 | 31,86 | 0,03% | 2.870.082,00 |
| 22.10.2025 | 30,77 | 31,91 | 30,72 | 31,85 | 0,38% | 4.207.836,00 |
| 21.10.2025 | 32,55 | 33,11 | 31,35 | 31,73 | -9,91% | 6.594.955,00 |
| 20.10.2025 | 35,25 | 35,56 | 34,70 | 35,22 | 2,03% | 3.269.745,00 |
| 17.10.2025 | 36,38 | 36,53 | 34,07 | 34,52 | -7,87% | 5.722.950,00 |
| 16.10.2025 | 36,52 | 37,54 | 36,17 | 37,47 | 4,00% | 4.588.488,00 |
| 15.10.2025 | 34,43 | 36,14 | 34,06 | 36,03 | 5,78% | 3.643.926,00 |
| 14.10.2025 | 34,00 | 34,54 | 33,77 | 34,06 | -1,96% | 2.726.041,00 |
| 13.10.2025 | 33,96 | 34,97 | 33,87 | 34,74 | 5,11% | 2.775.816,00 |
| 10.10.2025 | 32,93 | 33,30 | 32,58 | 33,05 | 0,89% | 2.893.797,00 |
| 09.10.2025 | 34,32 | 34,39 | 32,41 | 32,76 | -4,35% | 4.136.656,00 |
| 08.10.2025 | 34,45 | 34,50 | 33,54 | 34,25 | 2,15% | 3.110.953,00 |
| 07.10.2025 | 34,70 | 34,78 | 33,13 | 33,53 | -3,48% | 4.303.246,00 |
| 06.10.2025 | 34,65 | 35,43 | 34,41 | 34,74 | 2,19% | 3.755.633,00 |
| 03.10.2025 | 34,48 | 34,68 | 33,64 | 34,00 | -1,21% | 736.172,00 |
| 02.10.2025 | 35,40 | 35,40 | 33,31 | 34,41 | -1,94% | 3.375.678,00 |
| 01.10.2025 | 35,09 | 35,61 | 34,76 | 35,09 | 0,66% | 3.427.964,00 |
| 30.09.2025 | 34,39 | 35,09 | 34,05 | 34,86 | 0,64% | 3.759.763,00 |
| 29.09.2025 | 34,97 | 35,13 | 34,39 | 34,64 | 1,35% | 3.585.699,00 |
| 26.09.2025 | 33,40 | 34,18 | 33,20 | 34,18 | 2,61% | 2.871.809,00 |
| 25.09.2025 | 33,49 | 33,89 | 33,02 | 33,31 | -0,12% | 2.625.493,00 |
| 24.09.2025 | 33,76 | 34,39 | 33,21 | 33,35 | -1,30% | 3.058.046,00 |
| 23.09.2025 | 33,55 | 34,40 | 33,39 | 33,79 | 1,47% | 5.330.080,00 |