22,490$
4,65%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid:
Ask:
Aktienkurse zur Alamos Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 21,90 | 22,61 | 21,87 | 22,49 | 4,65% | 456.302,00 |
| 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 |
| 15.10.2024 | 19,60 | 19,70 | 19,37 | 19,66 | 0,10% | 1.991.187,00 |
| 14.10.2024 | 19,50 | 19,86 | 19,50 | 19,64 | 0,20% | 1.353.145,00 |
| 11.10.2024 | 19,76 | 19,94 | 19,52 | 19,60 | 0,20% | 2.344.235,00 |
| 10.10.2024 | 19,25 | 19,57 | 19,02 | 19,56 | 2,03% | 2.530.013,00 |
| 09.10.2024 | 19,37 | 19,40 | 18,96 | 19,17 | -1,69% | 2.178.178,00 |
| 08.10.2024 | 19,21 | 19,51 | 19,14 | 19,50 | 0,46% | 1.764.915,00 |
| 07.10.2024 | 19,50 | 19,52 | 19,14 | 19,41 | -0,92% | 1.681.848,00 |
| 04.10.2024 | 19,67 | 19,97 | 19,54 | 19,59 | -0,61% | 2.041.557,00 |
| 03.10.2024 | 19,91 | 19,98 | 19,58 | 19,71 | -2,14% | 1.872.733,00 |
| 02.10.2024 | 20,13 | 20,33 | 19,90 | 20,14 | -0,30% | 2.136.266,00 |
| 01.10.2024 | 20,08 | 20,31 | 19,87 | 20,20 | 1,30% | 3.396.179,00 |
| 30.09.2024 | 19,92 | 20,00 | 19,62 | 19,94 | -0,15% | 2.672.321,00 |
| 27.09.2024 | 20,20 | 20,29 | 19,82 | 19,97 | -2,30% | 2.799.431,00 |
| 26.09.2024 | 20,68 | 20,76 | 20,31 | 20,44 | -1,11% | 2.644.010,00 |
| 25.09.2024 | 20,97 | 21,03 | 20,52 | 20,67 | -1,01% | 3.143.449,00 |
| 24.09.2024 | 21,14 | 21,16 | 20,81 | 20,88 | -0,76% | 1.958.909,00 |
| 23.09.2024 | 20,92 | 21,42 | 20,80 | 21,04 | 1,06% | 3.144.482,00 |
| 20.09.2024 | 20,58 | 20,83 | 20,39 | 20,82 | 2,56% | 6.361.498,00 |
| 19.09.2024 | 20,62 | 20,65 | 20,02 | 20,30 | 0,50% | 2.120.962,00 |
| 18.09.2024 | 20,50 | 21,14 | 20,15 | 20,20 | -1,17% | 2.526.557,00 |
| 17.09.2024 | 20,49 | 20,77 | 20,19 | 20,44 | -1,16% | 2.034.898,00 |
| 16.09.2024 | 20,77 | 20,80 | 20,41 | 20,68 | -0,05% | 2.117.001,00 |
| 13.09.2024 | 20,46 | 20,90 | 20,45 | 20,69 | 3,14% | 4.357.288,00 |
| 12.09.2024 | 19,30 | 20,20 | 19,20 | 20,06 | 6,08% | 5.171.857,00 |