29,590$
0,71%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid:
Ask:
Aktienkurse zur Alamos Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 29,79 | 30,14 | 29,26 | 29,58 | 0,68% | 3.541.295,00 |
| 23.07.2026 | 29,52 | 29,90 | 29,07 | 29,38 | -3,80% | 3.203.721,00 |
| 22.07.2026 | 30,00 | 31,07 | 29,97 | 30,54 | 3,46% | 4.519.221,00 |
| 21.07.2026 | 28,76 | 29,63 | 28,62 | 29,52 | 4,79% | 2.700.803,00 |
| 20.07.2026 | 28,07 | 28,37 | 27,87 | 28,17 | -0,32% | 2.233.746,00 |
| 17.07.2026 | 27,82 | 28,67 | 27,63 | 28,26 | 0,04% | 4.654.681,00 |
| 16.07.2026 | 28,52 | 28,59 | 27,88 | 28,25 | -2,65% | 3.659.907,00 |
| 15.07.2026 | 29,42 | 29,68 | 28,52 | 29,02 | -1,19% | 3.048.165,00 |
| 14.07.2026 | 29,94 | 29,98 | 29,12 | 29,37 | 1,77% | 3.520.094,00 |
| 13.07.2026 | 28,96 | 29,35 | 28,63 | 28,86 | -2,04% | 3.816.662,00 |
| 10.07.2026 | 29,59 | 29,79 | 28,91 | 29,46 | -1,41% | 3.276.771,00 |
| 09.07.2026 | 29,80 | 30,02 | 29,43 | 29,88 | 2,22% | 3.780.694,00 |
| 08.07.2026 | 29,99 | 29,99 | 28,17 | 29,23 | -4,23% | 5.918.994,00 |
| 07.07.2026 | 31,49 | 31,71 | 30,27 | 30,52 | -3,33% | 2.709.079,00 |
| 06.07.2026 | 31,97 | 32,34 | 31,08 | 31,57 | -0,03% | 3.485.052,00 |
| 02.07.2026 | 31,06 | 31,90 | 30,90 | 31,58 | 4,19% | 4.862.409,00 |
| 01.07.2026 | 30,34 | 31,82 | 30,23 | 30,31 | -0,10% | 3.010.575,00 |
| 30.06.2026 | 30,91 | 31,06 | 29,93 | 30,34 | -1,30% | 4.878.427,00 |
| 29.06.2026 | 31,11 | 31,17 | 30,13 | 30,74 | -1,85% | 4.700.806,00 |
| 26.06.2026 | 31,51 | 32,21 | 31,07 | 31,32 | 0,68% | 4.990.681,00 |
| 25.06.2026 | 30,75 | 31,30 | 30,36 | 31,11 | 3,36% | 5.569.699,00 |
| 24.06.2026 | 29,91 | 31,11 | 29,49 | 30,10 | -2,53% | 7.288.936,00 |
| 23.06.2026 | 30,81 | 31,30 | 30,30 | 30,88 | -3,62% | 6.730.381,00 |
| 22.06.2026 | 32,19 | 32,19 | 30,20 | 32,04 | -11,83% | 17.266.356,00 |
| 18.06.2026 | 37,24 | 38,42 | 35,68 | 36,34 | -2,60% | 5.937.153,00 |
| 17.06.2026 | 38,27 | 39,56 | 37,29 | 37,31 | -2,89% | 5.278.712,00 |
| 16.06.2026 | 37,97 | 38,77 | 37,68 | 38,42 | 2,07% | 2.453.467,00 |
| 15.06.2026 | 37,33 | 38,72 | 37,29 | 37,64 | 6,93% | 5.354.351,00 |
| 12.06.2026 | 34,94 | 35,59 | 34,29 | 35,20 | 2,06% | 3.682.397,00 |
| 11.06.2026 | 32,99 | 34,86 | 32,86 | 34,49 | 4,48% | 5.368.110,00 |
| 10.06.2026 | 33,83 | 34,82 | 32,87 | 33,01 | -5,69% | 4.753.548,00 |
| 09.06.2026 | 36,31 | 36,35 | 33,62 | 35,00 | -2,43% | 5.299.040,00 |
| 08.06.2026 | 35,73 | 36,46 | 35,52 | 35,87 | 0,99% | 3.906.275,00 |
| 05.06.2026 | 37,69 | 37,69 | 35,38 | 35,52 | -8,00% | 5.220.341,00 |
| 04.06.2026 | 38,70 | 39,19 | 38,28 | 38,61 | 2,14% | 2.684.126,00 |
| 03.06.2026 | 38,85 | 38,97 | 37,70 | 37,80 | -4,57% | 2.764.458,00 |
| 02.06.2026 | 39,79 | 40,14 | 38,84 | 39,61 | 0,15% | 2.422.552,00 |
| 01.06.2026 | 39,67 | 40,08 | 38,40 | 39,55 | -3,06% | 3.592.386,00 |
| 29.05.2026 | 39,08 | 41,17 | 38,99 | 40,80 | 3,24% | 3.293.128,00 |
| 28.05.2026 | 38,14 | 39,98 | 37,28 | 39,52 | 2,70% | 3.232.051,00 |
| 27.05.2026 | 38,97 | 39,54 | 38,45 | 38,48 | -4,37% | 2.201.660,00 |
| 26.05.2026 | 39,70 | 40,34 | 39,31 | 40,24 | 4,96% | 2.249.153,00 |
| 22.05.2026 | 39,07 | 39,34 | 38,29 | 38,34 | -2,32% | 2.207.971,00 |
| 21.05.2026 | 38,85 | 40,07 | 38,59 | 39,25 | -0,68% | 1.772.311,00 |
| 20.05.2026 | 39,05 | 40,05 | 38,22 | 39,52 | 2,49% | 3.353.244,00 |
| 19.05.2026 | 39,55 | 39,55 | 38,32 | 38,56 | -4,32% | 2.686.941,00 |
| 18.05.2026 | 40,31 | 41,40 | 40,03 | 40,30 | 0,17% | 1.200.500,00 |
| 15.05.2026 | 41,65 | 41,83 | 39,60 | 40,23 | -7,43% | 3.282.698,00 |
| 14.05.2026 | 43,36 | 43,78 | 42,61 | 43,46 | -0,44% | 1.767.052,00 |
| 13.05.2026 | 43,93 | 44,25 | 43,14 | 43,65 | -1,84% | 2.650.897,00 |
| 12.05.2026 | 43,02 | 44,73 | 42,20 | 44,47 | 1,30% | 2.171.977,00 |
| 11.05.2026 | 43,83 | 45,10 | 43,48 | 43,90 | 1,20% | 2.725.614,00 |
| 08.05.2026 | 42,93 | 44,04 | 42,42 | 43,38 | 2,38% | 2.942.793,00 |
| 07.05.2026 | 43,22 | 44,58 | 42,19 | 42,37 | 0,88% | 5.743.858,00 |
| 06.05.2026 | 40,86 | 42,89 | 40,71 | 42,00 | 8,02% | 4.475.573,00 |
| 05.05.2026 | 39,70 | 39,93 | 38,81 | 38,88 | -0,46% | 2.098.684,00 |
| 04.05.2026 | 39,00 | 39,42 | 38,55 | 39,06 | -0,91% | 3.200.946,00 |
| 01.05.2026 | 39,98 | 40,49 | 39,33 | 39,42 | -1,30% | 3.891.670,00 |
| 30.04.2026 | 41,70 | 41,76 | 39,40 | 39,94 | -2,42% | 6.203.810,00 |
| 29.04.2026 | 41,63 | 41,63 | 40,26 | 40,93 | -1,87% | 4.648.982,00 |
| 28.04.2026 | 42,43 | 42,92 | 41,27 | 41,71 | -4,25% | 3.781.819,00 |
| 27.04.2026 | 44,62 | 44,85 | 43,47 | 43,56 | -3,54% | 2.889.007,00 |
| 24.04.2026 | 44,41 | 45,44 | 43,70 | 45,16 | 2,68% | 3.011.680,00 |
| 23.04.2026 | 44,44 | 45,00 | 42,71 | 43,98 | -2,61% | 3.140.014,00 |
| 22.04.2026 | 45,67 | 46,05 | 44,86 | 45,16 | 1,39% | 2.414.436,00 |
| 21.04.2026 | 48,52 | 49,04 | 44,47 | 44,54 | -9,01% | 4.972.229,00 |
| 20.04.2026 | 48,78 | 49,35 | 48,13 | 48,95 | -0,81% | 1.713.275,00 |
| 17.04.2026 | 49,40 | 50,40 | 49,14 | 49,35 | 2,03% | 3.209.463,00 |
| 16.04.2026 | 48,33 | 48,68 | 47,90 | 48,37 | 1,13% | 1.695.274,00 |
| 15.04.2026 | 48,54 | 48,88 | 47,59 | 47,83 | -1,95% | 1.808.683,00 |
| 14.04.2026 | 49,00 | 49,88 | 48,38 | 48,78 | 1,22% | 2.166.332,00 |
| 13.04.2026 | 47,99 | 48,68 | 47,80 | 48,19 | -0,60% | 2.242.171,00 |
| 10.04.2026 | 47,52 | 48,65 | 47,51 | 48,48 | 2,95% | 2.191.194,00 |
| 09.04.2026 | 47,72 | 48,61 | 46,60 | 47,09 | -1,11% | 2.074.263,00 |
| 08.04.2026 | 48,36 | 48,96 | 46,87 | 47,62 | 2,45% | 3.372.975,00 |
| 07.04.2026 | 46,49 | 46,87 | 45,07 | 46,48 | 0,37% | 2.522.987,00 |
| 06.04.2026 | 45,99 | 46,60 | 45,70 | 46,31 | 0,65% | 2.067.958,00 |
| 02.04.2026 | 43,33 | 46,13 | 43,27 | 46,01 | 0,85% | 3.291.295,00 |
| 01.04.2026 | 45,66 | 46,75 | 44,84 | 45,62 | 2,68% | 3.666.025,00 |
| 31.03.2026 | 42,73 | 44,66 | 42,73 | 44,43 | 6,42% | 3.098.081,00 |
| 30.03.2026 | 43,39 | 43,62 | 41,33 | 41,75 | -1,86% | 3.789.925,00 |
| 27.03.2026 | 40,31 | 42,78 | 40,02 | 42,54 | 5,53% | 4.450.309,00 |
| 26.03.2026 | 40,69 | 42,65 | 40,26 | 40,31 | -3,68% | 3.191.271,00 |
| 25.03.2026 | 42,60 | 42,75 | 41,35 | 41,85 | 2,40% | 3.403.620,00 |
| 24.03.2026 | 39,45 | 41,08 | 38,91 | 40,87 | 1,79% | 3.641.917,00 |
| 23.03.2026 | 37,81 | 41,25 | 37,71 | 40,15 | 4,91% | 5.657.886,00 |
| 20.03.2026 | 39,66 | 39,75 | 37,74 | 38,27 | -3,41% | 8.857.831,00 |
| 19.03.2026 | 39,02 | 40,11 | 37,75 | 39,62 | -5,42% | 7.353.882,00 |
| 18.03.2026 | 43,86 | 43,94 | 41,61 | 41,89 | -8,38% | 4.177.811,00 |
| 17.03.2026 | 46,78 | 47,14 | 45,34 | 45,72 | -1,19% | 1.873.124,00 |
| 16.03.2026 | 45,32 | 46,93 | 44,96 | 46,27 | 0,92% | 3.779.444,00 |
| 13.03.2026 | 47,91 | 48,05 | 45,60 | 45,85 | -5,50% | 3.185.717,00 |
| 12.03.2026 | 49,33 | 49,62 | 48,11 | 48,52 | -1,82% | 3.274.353,00 |
| 11.03.2026 | 49,94 | 50,22 | 48,46 | 49,42 | -2,25% | 2.333.227,00 |
| 10.03.2026 | 52,01 | 52,01 | 50,22 | 50,56 | -1,17% | 2.807.478,00 |
| 09.03.2026 | 48,41 | 51,25 | 47,30 | 51,16 | 2,55% | 3.735.225,00 |
| 06.03.2026 | 48,89 | 50,02 | 47,50 | 49,89 | 1,03% | 2.743.340,00 |
| 05.03.2026 | 51,14 | 51,15 | 48,07 | 49,38 | -4,97% | 4.626.959,00 |
| 04.03.2026 | 53,30 | 53,51 | 51,29 | 51,96 | -0,56% | 4.762.147,00 |
| 03.03.2026 | 52,16 | 52,63 | 49,81 | 52,25 | -5,57% | 5.082.095,00 |