33,353$
-0,32%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid:
Ask:
Aktienkurse zur Alamos Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 33,38 | 33,46 | 32,30 | 33,30 | 2,97% | 4.954.466,00 |
| 19.09.2025 | 31,23 | 32,40 | 31,15 | 32,34 | 3,85% | 17.367.451,00 |
| 18.09.2025 | 31,20 | 31,25 | 30,81 | 31,14 | -0,73% | 2.925.317,00 |
| 17.09.2025 | 31,35 | 31,98 | 31,21 | 31,37 | -0,76% | 4.334.662,00 |
| 16.09.2025 | 33,41 | 33,47 | 31,47 | 31,61 | -5,44% | 5.446.678,00 |
| 15.09.2025 | 33,30 | 34,01 | 33,17 | 33,43 | 1,43% | 4.016.088,00 |
| 12.09.2025 | 33,04 | 33,15 | 32,57 | 32,96 | 0,18% | 2.391.259,00 |
| 11.09.2025 | 32,99 | 33,21 | 32,67 | 32,90 | -0,66% | 2.778.378,00 |
| 10.09.2025 | 32,64 | 33,27 | 32,64 | 33,12 | 1,85% | 2.970.020,00 |
| 09.09.2025 | 33,03 | 33,09 | 32,33 | 32,52 | -0,73% | 2.981.632,00 |
| 08.09.2025 | 32,71 | 33,10 | 32,46 | 32,76 | 1,77% | 3.592.798,00 |
| 05.09.2025 | 32,20 | 32,50 | 31,56 | 32,19 | 2,03% | 2.934.099,00 |
| 04.09.2025 | 31,54 | 32,13 | 31,35 | 31,55 | -1,68% | 3.318.773,00 |
| 03.09.2025 | 32,41 | 32,49 | 31,80 | 32,09 | 0,31% | 3.970.096,00 |
| 02.09.2025 | 31,13 | 32,00 | 30,20 | 31,99 | 5,06% | 6.352.208,00 |
| 29.08.2025 | 29,60 | 30,58 | 29,56 | 30,45 | 2,70% | 2.989.571,00 |
| 28.08.2025 | 29,93 | 29,97 | 29,54 | 29,65 | -0,24% | 1.753.367,00 |
| 27.08.2025 | 29,10 | 29,86 | 28,83 | 29,72 | 1,43% | 3.061.083,00 |
| 26.08.2025 | 28,44 | 29,44 | 28,44 | 29,30 | 3,21% | 2.989.939,00 |
| 25.08.2025 | 28,53 | 28,83 | 28,29 | 28,39 | -0,04% | 2.311.668,00 |
| 22.08.2025 | 27,61 | 28,80 | 27,48 | 28,40 | 2,23% | 3.519.547,00 |
| 21.08.2025 | 26,50 | 27,80 | 26,50 | 27,78 | 4,79% | 4.043.207,00 |
| 20.08.2025 | 25,93 | 26,51 | 25,76 | 26,51 | 2,91% | 3.475.949,00 |
| 19.08.2025 | 26,08 | 26,47 | 25,69 | 25,76 | -1,45% | 3.041.877,00 |
| 18.08.2025 | 26,01 | 26,16 | 25,81 | 26,14 | 0,58% | 1.836.056,00 |
| 15.08.2025 | 25,75 | 26,15 | 25,36 | 25,99 | 2,32% | 3.694.678,00 |
| 14.08.2025 | 25,53 | 25,86 | 25,40 | 25,40 | -0,90% | 1.721.143,00 |
| 13.08.2025 | 26,13 | 26,18 | 25,52 | 25,63 | -1,23% | 2.707.657,00 |
| 12.08.2025 | 26,03 | 26,20 | 25,61 | 25,95 | -0,65% | 1.903.878,00 |
| 11.08.2025 | 25,50 | 26,18 | 25,31 | 26,12 | -0,23% | 2.552.795,00 |
| 08.08.2025 | 26,61 | 26,74 | 25,90 | 26,18 | -0,76% | 4.486.206,00 |
| 07.08.2025 | 26,61 | 26,68 | 26,13 | 26,38 | -0,11% | 2.779.988,00 |
| 06.08.2025 | 26,12 | 26,55 | 26,11 | 26,41 | 0,69% | 3.543.134,00 |
| 05.08.2025 | 25,35 | 26,39 | 25,21 | 26,23 | 2,54% | 3.625.728,00 |
| 04.08.2025 | 25,15 | 25,89 | 25,10 | 25,58 | 2,85% | 2.822.478,00 |
| 01.08.2025 | 24,95 | 25,12 | 24,55 | 24,87 | 2,35% | 4.965.705,00 |
| 31.07.2025 | 25,65 | 26,05 | 23,92 | 24,30 | -4,22% | 6.962.366,00 |
| 30.07.2025 | 25,58 | 26,19 | 25,36 | 25,37 | -1,21% | 5.411.887,00 |
| 29.07.2025 | 25,40 | 25,90 | 25,25 | 25,68 | 1,38% | 2.708.225,00 |
| 28.07.2025 | 25,60 | 25,63 | 25,12 | 25,33 | -2,09% | 2.123.939,00 |
| 25.07.2025 | 25,64 | 25,94 | 25,41 | 25,87 | 0,58% | 3.269.998,00 |
| 24.07.2025 | 25,89 | 26,13 | 25,60 | 25,72 | -1,91% | 2.687.564,00 |
| 23.07.2025 | 26,27 | 26,54 | 25,99 | 26,22 | -0,61% | 3.042.616,00 |
| 22.07.2025 | 25,91 | 26,59 | 25,86 | 26,38 | 2,57% | 3.677.543,00 |
| 21.07.2025 | 25,45 | 26,11 | 25,36 | 25,72 | 3,33% | 3.591.036,00 |
| 18.07.2025 | 25,46 | 25,57 | 24,73 | 24,89 | -1,93% | 4.113.931,00 |
| 17.07.2025 | 25,60 | 25,63 | 25,18 | 25,38 | -2,20% | 3.633.609,00 |
| 16.07.2025 | 26,35 | 26,49 | 25,62 | 25,95 | -1,37% | 3.799.836,00 |
| 15.07.2025 | 26,65 | 26,74 | 25,63 | 26,31 | -0,87% | 3.468.810,00 |
| 14.07.2025 | 26,65 | 27,11 | 26,48 | 26,54 | -0,30% | 2.866.622,00 |
| 11.07.2025 | 26,50 | 26,78 | 26,17 | 26,62 | 1,95% | 3.268.869,00 |
| 10.07.2025 | 26,55 | 26,58 | 25,85 | 26,11 | -1,29% | 3.769.861,00 |
| 09.07.2025 | 26,20 | 26,61 | 25,92 | 26,45 | 1,34% | 2.648.154,00 |
| 08.07.2025 | 27,57 | 27,64 | 25,83 | 26,10 | -5,84% | 4.041.348,00 |
| 07.07.2025 | 26,77 | 27,80 | 26,31 | 27,72 | 2,70% | 3.212.132,00 |
| 03.07.2025 | 26,78 | 27,20 | 26,68 | 26,99 | 0,07% | 1.661.611,00 |
| 02.07.2025 | 26,79 | 27,10 | 26,51 | 26,97 | 1,47% | 2.210.126,00 |
| 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 |