31,970$
-0,47%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid:
Ask:
Aktienkurse zur Alamos Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 32,00 | 32,27 | 31,71 | 31,97 | -0,48% | 243.426,00 |
| 16.10.2026 | 31,91 | 32,67 | 31,70 | 32,12 | 4,20% | 2.915.948,00 |
| 15.10.2026 | 30,84 | 30,84 | 30,82 | 30,83 | 0,70% | 14.500,00 |
| 14.10.2026 | 30,94 | 31,04 | 30,18 | 30,61 | -4,04% | 4.068.635,00 |
| 13.10.2026 | 32,68 | 32,84 | 31,51 | 31,90 | -1,76% | 2.730.907,00 |
| 12.10.2026 | 32,40 | 32,67 | 32,24 | 32,47 | -1,31% | 875.441,00 |
| 09.10.2026 | 32,78 | 33,13 | 32,61 | 32,90 | 2,11% | 1.959.066,00 |
| 08.10.2026 | 31,46 | 32,31 | 31,40 | 32,22 | 2,19% | 2.272.299,00 |
| 07.10.2026 | 31,64 | 31,92 | 31,18 | 31,53 | -3,67% | 2.776.171,00 |
| 06.10.2026 | 32,56 | 33,00 | 32,14 | 32,73 | 1,30% | 1.962.682,00 |
| 05.10.2026 | 32,56 | 32,56 | 31,72 | 32,31 | -0,46% | 2.631.033,00 |
| 02.10.2026 | 32,46 | 32,62 | 31,79 | 32,46 | 1,79% | 3.125.554,00 |
| 01.10.2026 | 32,40 | 32,48 | 31,86 | 31,89 | -1,54% | 3.046.629,00 |
| 30.09.2026 | 33,43 | 33,53 | 32,34 | 32,39 | -1,97% | 2.842.043,00 |
| 29.09.2026 | 32,93 | 33,29 | 32,58 | 33,04 | 0,98% | 3.786.911,00 |
| 28.09.2026 | 32,60 | 33,26 | 32,11 | 32,72 | -5,16% | 5.082.865,00 |
| 25.09.2026 | 34,15 | 34,59 | 33,82 | 34,50 | 1,17% | 3.264.649,00 |
| 24.09.2026 | 33,96 | 34,22 | 33,48 | 34,10 | -1,13% | 4.361.418,00 |
| 23.09.2026 | 35,15 | 35,32 | 34,33 | 34,49 | -4,96% | 3.694.378,00 |
| 22.09.2026 | 35,22 | 36,42 | 35,12 | 36,29 | 3,07% | 3.249.339,00 |
| 21.09.2026 | 35,64 | 35,65 | 34,79 | 35,21 | -1,43% | 2.354.689,00 |
| 18.09.2026 | 36,03 | 36,10 | 35,29 | 35,72 | -0,11% | 6.834.109,00 |
| 17.09.2026 | 35,61 | 36,18 | 34,99 | 35,76 | 3,80% | 3.156.856,00 |
| 16.09.2026 | 36,00 | 36,02 | 33,97 | 34,45 | -2,05% | 5.150.676,00 |
| 15.09.2026 | 35,77 | 35,87 | 34,70 | 35,17 | -1,37% | 3.026.210,00 |
| 14.09.2026 | 34,90 | 35,90 | 34,68 | 35,66 | -0,72% | 2.872.753,00 |
| 11.09.2026 | 36,25 | 36,87 | 35,62 | 35,92 | 0,70% | 2.573.979,00 |
| 10.09.2026 | 35,70 | 36,10 | 35,49 | 35,67 | -3,41% | 2.294.021,00 |
| 09.09.2026 | 37,23 | 37,79 | 36,73 | 36,93 | 1,32% | 2.141.052,00 |
| 08.09.2026 | 36,70 | 37,06 | 36,43 | 36,45 | -1,41% | 2.298.923,00 |
| 04.09.2026 | 36,74 | 37,46 | 36,67 | 36,97 | -1,91% | 2.734.104,00 |
| 03.09.2026 | 37,40 | 37,84 | 36,53 | 37,69 | 4,32% | 4.031.106,00 |
| 02.09.2026 | 35,77 | 36,64 | 35,64 | 36,13 | 3,47% | 2.583.053,00 |
| 01.09.2026 | 35,20 | 36,21 | 34,84 | 34,92 | -4,62% | 3.412.617,00 |
| 31.08.2026 | 36,42 | 37,19 | 35,67 | 36,61 | -0,38% | 3.146.993,00 |
| 28.08.2026 | 38,10 | 38,16 | 36,31 | 36,75 | -2,98% | 4.512.735,00 |
| 27.08.2026 | 37,54 | 38,21 | 37,43 | 37,88 | 0,88% | 2.295.957,00 |
| 26.08.2026 | 38,08 | 38,57 | 37,52 | 37,55 | -3,77% | 2.770.282,00 |
| 25.08.2026 | 37,62 | 39,11 | 37,52 | 39,02 | 1,83% | 3.920.076,00 |
| 24.08.2026 | 38,15 | 38,81 | 37,45 | 38,32 | 1,22% | 5.068.850,00 |
| 21.08.2026 | 37,93 | 38,26 | 37,45 | 37,86 | 3,19% | 7.146.139,00 |
| 20.08.2026 | 35,35 | 36,76 | 35,35 | 36,69 | 2,66% | 4.327.002,00 |
| 19.08.2026 | 34,54 | 36,34 | 34,54 | 35,74 | 8,63% | 6.516.685,00 |
| 18.08.2026 | 33,39 | 33,68 | 32,84 | 32,90 | -3,21% | 2.988.836,00 |
| 17.08.2026 | 33,66 | 34,57 | 33,50 | 33,99 | 1,89% | 3.163.813,00 |
| 14.08.2026 | 33,34 | 33,97 | 33,20 | 33,36 | 1,55% | 2.626.497,00 |
| 13.08.2026 | 33,00 | 33,25 | 32,54 | 32,85 | -2,03% | 2.820.180,00 |
| 12.08.2026 | 34,41 | 34,49 | 33,49 | 33,53 | 0,24% | 3.116.832,00 |
| 11.08.2026 | 33,07 | 33,83 | 33,07 | 33,45 | 0,78% | 3.082.206,00 |
| 10.08.2026 | 33,15 | 33,46 | 32,65 | 33,19 | 0,12% | 4.125.396,00 |
| 07.08.2026 | 33,38 | 33,76 | 32,44 | 33,15 | 6,59% | 8.000.120,00 |
| 06.08.2026 | 30,81 | 31,53 | 30,62 | 31,10 | -0,54% | 6.318.671,00 |
| 05.08.2026 | 30,49 | 31,55 | 30,24 | 31,27 | 8,73% | 9.203.556,00 |
| 04.08.2026 | 29,54 | 29,82 | 28,55 | 28,76 | 0,21% | 6.319.560,00 |
| 03.08.2026 | 27,93 | 28,75 | 27,63 | 28,70 | 3,13% | 2.645.522,00 |
| 31.07.2026 | 27,78 | 28,18 | 27,05 | 27,83 | -2,01% | 6.350.743,00 |
| 30.07.2026 | 28,46 | 28,61 | 27,53 | 28,40 | -0,63% | 8.812.797,00 |
| 29.07.2026 | 28,66 | 29,49 | 28,06 | 28,58 | -0,73% | 3.683.259,00 |
| 28.07.2026 | 29,01 | 29,25 | 28,47 | 28,79 | -3,13% | 4.788.679,00 |
| 27.07.2026 | 29,93 | 30,19 | 29,34 | 29,72 | 0,47% | 3.530.432,00 |
| 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 |