Alamos Gold Inc.
[WKN: A14WBB | ISIN: CA0115321089]
Aktienkurse
27,050$ 1,77%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid: Ask:

Aktienkurse zur Alamos Gold Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.07.2025 26,70 27,10 26,51 26,97 1,47% 2.548.332,00
01.07.2025 26,80 27,16 26,44 26,58 0,08% 1.981.538,00
30.06.2025 25,65 26,62 25,55 26,56 3,79% 2.977.941,00
27.06.2025 25,45 25,69 25,16 25,59 -2,10% 3.609.349,00
26.06.2025 26,23 26,44 25,93 26,14 0,11% 5.270.867,00
25.06.2025 25,73 26,16 25,67 26,11 1,01% 2.979.752,00
24.06.2025 25,98 26,06 25,08 25,85 -3,33% 3.785.267,00
23.06.2025 26,50 27,20 26,48 26,74 1,10% 1.820.148,00
20.06.2025 26,48 27,09 26,41 26,45 -0,94% 5.842.664,00
18.06.2025 26,79 26,94 26,61 26,70 -0,48% 2.504.112,00
17.06.2025 26,94 27,06 26,52 26,83 -0,15% 2.939.450,00
16.06.2025 27,26 27,46 26,61 26,87 -2,40% 4.567.444,00
13.06.2025 27,89 27,92 27,43 27,53 0,11% 3.728.240,00
12.06.2025 27,65 27,97 27,43 27,50 1,29% 3.044.895,00
11.06.2025 26,91 27,28 26,79 27,15 1,27% 2.060.899,00
10.06.2025 27,30 27,41 26,36 26,81 -1,47% 3.527.004,00
09.06.2025 26,70 27,22 26,59 27,21 2,06% 2.378.779,00
06.06.2025 26,96 27,22 26,39 26,66 -1,26% 5.252.589,00
05.06.2025 27,70 27,96 26,85 27,00 -0,37% 4.017.993,00
04.06.2025 27,11 27,21 26,80 27,10 0,71% 2.909.801,00
03.06.2025 26,98 27,08 26,61 26,91 -1,61% 3.986.072,00
02.06.2025 26,47 27,52 26,38 27,35 5,64% 4.947.735,00
30.05.2025 25,69 26,14 25,50 25,89 0,86% 6.032.757,00
29.05.2025 25,82 25,93 25,44 25,67 -0,19% 1.928.913,00
28.05.2025 25,93 26,09 25,58 25,72 -0,04% 2.099.279,00
27.05.2025 25,97 26,38 25,70 25,73 -1,94% 3.012.317,00
23.05.2025 26,33 26,49 25,97 26,24 2,18% 3.043.267,00
22.05.2025 26,02 26,13 25,55 25,68 -1,61% 2.502.623,00
21.05.2025 25,60 26,29 25,60 26,10 2,23% 3.646.357,00
20.05.2025 25,04 25,62 24,98 25,53 1,79% 2.793.810,00
19.05.2025 24,94 25,17 24,85 25,08 2,37% 2.422.543,00
16.05.2025 23,90 24,52 23,82 24,50 -0,16% 3.065.432,00
15.05.2025 24,15 24,56 23,79 24,54 3,07% 4.017.191,00
14.05.2025 24,11 24,29 23,75 23,81 -3,88% 4.942.224,00
13.05.2025 24,89 24,95 24,42 24,77 -0,44% 3.539.142,00
12.05.2025 25,84 25,84 24,72 24,88 -8,02% 4.649.591,00
09.05.2025 27,09 27,15 26,45 27,05 1,65% 3.655.346,00
08.05.2025 26,96 27,06 26,41 26,61 -1,95% 3.271.956,00
07.05.2025 26,63 27,20 26,42 27,14 -0,37% 3.079.267,00
06.05.2025 26,33 27,29 26,13 27,24 5,99% 5.875.610,00
05.05.2025 25,61 25,71 25,09 25,70 3,96% 4.005.166,00
02.05.2025 26,02 26,36 24,66 24,72 -3,93% 5.293.575,00
01.05.2025 25,32 26,00 23,84 25,73 -9,78% 12.616.712,00
30.04.2025 27,89 28,55 27,89 28,52 1,39% 3.470.501,00
29.04.2025 28,16 28,46 27,89 28,13 -1,06% 2.327.913,00
28.04.2025 27,90 28,44 27,63 28,43 1,68% 2.786.064,00
25.04.2025 27,46 28,11 27,31 27,96 -1,06% 2.256.051,00
24.04.2025 28,27 28,37 27,82 28,26 1,44% 1.839.320,00
23.04.2025 27,20 28,03 26,93 27,86 -3,43% 6.019.190,00
22.04.2025 29,70 29,85 28,57 28,85 -3,03% 5.387.386,00
21.04.2025 30,73 30,85 29,12 29,75 0,57% 3.789.179,00
17.04.2025 30,13 30,28 29,43 29,58 -2,47% 3.122.758,00
16.04.2025 30,77 31,00 29,81 30,33 2,36% 3.377.178,00
15.04.2025 29,84 30,01 29,33 29,63 0,85% 2.629.681,00
14.04.2025 28,54 29,54 28,44 29,38 0,55% 2.844.475,00
11.04.2025 29,16 29,99 28,96 29,22 4,47% 6.019.058,00
10.04.2025 26,97 28,47 26,78 27,97 5,39% 5.540.096,00
09.04.2025 25,81 27,09 25,64 26,54 8,33% 5.647.707,00
08.04.2025 25,60 25,86 24,35 24,50 -0,12% 3.508.378,00
07.04.2025 23,67 25,61 23,49 24,53 0,04% 4.780.202,00
04.04.2025 25,83 26,26 24,29 24,52 -8,75% 6.651.479,00
03.04.2025 24,96 27,32 24,65 26,87 1,36% 5.340.433,00
02.04.2025 26,67 26,85 26,25 26,51 -0,93% 3.439.550,00
01.04.2025 26,72 26,91 26,40 26,76 0,07% 2.576.968,00
31.03.2025 26,76 26,96 25,89 26,74 0,64% 3.866.722,00
28.03.2025 26,97 27,25 26,38 26,57 -0,52% 3.773.688,00
27.03.2025 26,09 26,72 26,04 26,71 3,41% 2.565.469,00
26.03.2025 26,29 26,34 25,78 25,83 -1,41% 2.096.302,00
25.03.2025 26,00 26,50 25,95 26,20 2,06% 2.824.393,00
24.03.2025 26,13 26,32 25,51 25,67 -1,69% 3.123.190,00
21.03.2025 25,77 26,11 25,33 26,11 0,08% 6.417.014,00
20.03.2025 25,91 26,32 25,67 26,09 -0,15% 3.194.393,00
19.03.2025 26,05 26,33 25,46 26,13 1,12% 2.867.381,00
18.03.2025 26,18 26,35 25,74 25,84 0,04% 4.313.860,00
17.03.2025 25,32 25,90 25,26 25,83 2,70% 3.594.990,00
14.03.2025 25,36 25,36 24,87 25,15 1,13% 3.472.169,00
13.03.2025 24,72 25,31 24,57 24,87 1,43% 4.136.182,00
12.03.2025 23,84 24,66 23,78 24,52 2,38% 3.287.341,00
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