18,545€
-0,80%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid:
Ask:
Aktienkurse zur Alamos Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 18,59 | 18,76 | 18,35 | 18,42 | -1,48% | - |
| 13.09.2024 | 18,55 | 18,75 | 18,26 | 18,70 | 2,66% | 8.932,00 |
| 12.09.2024 | 17,44 | 18,25 | 17,09 | 18,21 | 6,06% | 9.142,00 |
| 11.09.2024 | 17,02 | 17,17 | 16,77 | 17,17 | 2,02% | 658,00 |
| 10.09.2024 | 16,29 | 16,83 | 16,29 | 16,83 | 2,43% | 1.690,00 |
| 09.09.2024 | 16,41 | 16,59 | 16,21 | 16,43 | 0,74% | 1.519,00 |
| 06.09.2024 | 16,41 | 16,80 | 16,25 | 16,31 | -2,34% | 2.222,00 |
| 05.09.2024 | 16,46 | 16,95 | 16,46 | 16,70 | 1,06% | 3.033,00 |
| 04.09.2024 | 16,50 | 16,73 | 16,38 | 16,53 | -1,25% | 3.458,00 |
| 03.09.2024 | 17,40 | 17,41 | 16,55 | 16,74 | -3,79% | 4.988,00 |
| 02.09.2024 | 17,45 | 17,45 | 17,23 | 17,40 | 0,72% | 743,00 |
| 30.08.2024 | 17,32 | 17,49 | 17,12 | 17,27 | -0,29% | 5.241,00 |
| 29.08.2024 | 17,30 | 17,50 | 17,20 | 17,32 | 1,49% | 3.594,00 |
| 28.08.2024 | 17,15 | 17,40 | 16,94 | 17,07 | -1,67% | 3.877,00 |
| 27.08.2024 | 17,29 | 17,61 | 17,28 | 17,36 | -0,89% | 2.345,00 |
| 26.08.2024 | 17,60 | 17,95 | 17,38 | 17,51 | 0,06% | 10.276,00 |
| 23.08.2024 | 17,50 | 17,80 | 17,43 | 17,50 | 0,03% | 5.579,00 |
| 22.08.2024 | 17,61 | 17,70 | 17,38 | 17,50 | -1,52% | 24.255,00 |
| 21.08.2024 | 17,90 | 18,10 | 17,67 | 17,77 | -0,53% | 102.581,00 |
| 20.08.2024 | 17,51 | 18,17 | 17,51 | 17,86 | 1,25% | 4.952,00 |
| 19.08.2024 | 17,47 | 17,72 | 17,19 | 17,64 | 1,35% | 4.206,00 |
| 16.08.2024 | 16,99 | 17,45 | 16,95 | 17,41 | 2,99% | 6.329,00 |
| 15.08.2024 | 16,74 | 17,02 | 16,50 | 16,90 | 1,81% | 3.477,00 |
| 14.08.2024 | 16,66 | 16,69 | 16,49 | 16,60 | -1,22% | 1.175,00 |
| 13.08.2024 | 16,34 | 17,00 | 16,34 | 16,81 | 1,63% | 5.709,00 |
| 12.08.2024 | 16,16 | 16,65 | 15,93 | 16,54 | 3,93% | 4.940,00 |
| 09.08.2024 | 15,61 | 15,95 | 15,61 | 15,91 | -0,03% | 1.363,00 |
| 08.08.2024 | 15,16 | 15,92 | 15,16 | 15,92 | 3,28% | 2.381,00 |
| 07.08.2024 | 15,75 | 16,00 | 15,27 | 15,41 | -3,02% | 6.216,00 |
| 06.08.2024 | 15,34 | 15,89 | 15,32 | 15,89 | 3,55% | 6.731,00 |
| 05.08.2024 | 16,16 | 16,16 | 14,36 | 15,35 | -2,91% | 33.643,00 |
| 02.08.2024 | 16,10 | 16,40 | 15,77 | 15,81 | -0,78% | 9.481,00 |
| 01.08.2024 | 16,29 | 16,65 | 15,87 | 15,93 | 1,17% | 5.786,00 |
| 31.07.2024 | 15,42 | 15,78 | 15,41 | 15,75 | 1,48% | 725,00 |
| 30.07.2024 | 15,58 | 15,70 | 15,42 | 15,52 | 0,03% | 4.560,00 |
| 29.07.2024 | 15,41 | 15,51 | 15,16 | 15,51 | 1,74% | 6.550,00 |
| 26.07.2024 | 15,03 | 15,31 | 15,03 | 15,25 | 0,96% | 4.660,00 |
| 25.07.2024 | 15,49 | 15,49 | 15,07 | 15,10 | -5,92% | 5.782,00 |
| 24.07.2024 | 15,74 | 16,24 | 15,74 | 16,05 | 2,03% | 6.739,00 |
| 23.07.2024 | 15,86 | 15,95 | 15,61 | 15,73 | 0,90% | 777,00 |
| 22.07.2024 | 15,85 | 15,86 | 15,49 | 15,59 | -0,22% | 3.821,00 |
| 19.07.2024 | 15,50 | 15,64 | 15,18 | 15,63 | 0,71% | 4.648,00 |
| 18.07.2024 | 15,91 | 16,00 | 15,52 | 15,52 | -1,62% | 3.071,00 |
| 17.07.2024 | 16,13 | 16,40 | 15,77 | 15,77 | -3,19% | 5.484,00 |
| 16.07.2024 | 16,42 | 16,43 | 16,10 | 16,29 | 0,00% | 3.209,00 |
| 15.07.2024 | 16,41 | 16,50 | 16,09 | 16,29 | 1,24% | 4.536,00 |
| 12.07.2024 | 16,19 | 16,19 | 15,79 | 16,09 | -0,62% | 4.050,00 |
| 11.07.2024 | 16,00 | 16,20 | 15,80 | 16,19 | 2,50% | 1.873,00 |
| 10.07.2024 | 15,66 | 15,86 | 15,66 | 15,80 | 1,51% | 6.140,00 |
| 09.07.2024 | 15,50 | 15,56 | 15,35 | 15,56 | 0,97% | 3.699,00 |
| 08.07.2024 | 15,12 | 15,41 | 15,12 | 15,41 | -0,29% | 2.120,00 |
| 05.07.2024 | 15,17 | 15,50 | 14,94 | 15,46 | 2,38% | 2.382,00 |
| 04.07.2024 | 15,03 | 15,10 | 14,90 | 15,10 | 1,68% | 1.504,00 |
| 03.07.2024 | 14,83 | 15,04 | 14,48 | 14,85 | 3,13% | 4.546,00 |
| 02.07.2024 | 14,52 | 14,60 | 14,34 | 14,40 | -0,83% | 2.071,00 |
| 01.07.2024 | 14,63 | 14,70 | 14,51 | 14,52 | -0,48% | 2.824,00 |
| 28.06.2024 | 14,90 | 14,90 | 14,59 | 14,59 | -1,29% | 1.647,00 |
| 27.06.2024 | 14,98 | 14,98 | 14,78 | 14,78 | -0,24% | 70,00 |
| 26.06.2024 | 14,72 | 14,81 | 14,45 | 14,81 | 2,42% | 3.445,00 |
| 25.06.2024 | 14,70 | 14,76 | 14,46 | 14,46 | -1,26% | 211,00 |
| 24.06.2024 | 14,88 | 14,90 | 14,48 | 14,65 | 0,17% | 4.632,00 |
| 21.06.2024 | 15,00 | 15,00 | 14,62 | 14,62 | -0,88% | 1.824,00 |
| 20.06.2024 | 14,65 | 14,79 | 14,64 | 14,75 | 1,58% | 1.555,00 |
| 19.06.2024 | 14,56 | 14,56 | 14,25 | 14,52 | 0,52% | 170,00 |
| 18.06.2024 | 14,14 | 14,45 | 14,14 | 14,45 | 1,08% | 623,00 |
| 17.06.2024 | 14,34 | 14,35 | 14,02 | 14,29 | 0,56% | 3.857,00 |
| 14.06.2024 | 14,60 | 14,60 | 14,19 | 14,21 | -0,25% | 2.194,00 |
| 13.06.2024 | 14,81 | 14,81 | 14,15 | 14,25 | -3,81% | 2.037,00 |
| 12.06.2024 | 14,93 | 15,16 | 14,80 | 14,81 | 0,71% | 986,00 |
| 11.06.2024 | 14,95 | 15,15 | 14,71 | 14,71 | -1,87% | 1.396,00 |
| 10.06.2024 | 14,67 | 15,11 | 14,66 | 14,99 | 1,49% | 8.513,00 |
| 07.06.2024 | 15,60 | 15,71 | 14,72 | 14,77 | -5,17% | 7.571,00 |
| 06.06.2024 | 15,53 | 15,63 | 15,40 | 15,57 | 1,96% | 3.516,00 |
| 05.06.2024 | 15,01 | 15,32 | 15,01 | 15,27 | 1,66% | 2.070,00 |
| 04.06.2024 | 15,67 | 15,67 | 14,83 | 15,02 | -2,88% | 5.569,00 |
| 03.06.2024 | 15,47 | 15,57 | 15,41 | 15,47 | 0,78% | 1.060,00 |
| 31.05.2024 | 15,67 | 15,77 | 15,31 | 15,35 | -1,00% | 2.653,00 |
| 30.05.2024 | 15,63 | 15,63 | 15,50 | 15,50 | -0,29% | 2.301,00 |
| 29.05.2024 | 15,89 | 15,89 | 15,55 | 15,55 | -1,36% | 351,00 |
| 28.05.2024 | 15,47 | 15,84 | 15,46 | 15,76 | 1,55% | 537,00 |
| 27.05.2024 | 15,50 | 15,73 | 15,26 | 15,52 | 1,44% | 5.308,00 |
| 24.05.2024 | 15,36 | 15,53 | 15,26 | 15,30 | 0,53% | 3.019,00 |
| 23.05.2024 | 15,28 | 15,43 | 15,01 | 15,22 | -1,17% | 5.167,00 |
| 22.05.2024 | 15,69 | 16,00 | 15,35 | 15,40 | -3,02% | 4.097,00 |
| 21.05.2024 | 15,53 | 15,88 | 15,53 | 15,88 | 0,06% | 3.345,00 |
| 20.05.2024 | 15,83 | 16,15 | 15,70 | 15,87 | 1,02% | 2.911,00 |
| 17.05.2024 | 15,17 | 15,71 | 14,88 | 15,71 | 4,94% | 6.444,00 |
| 16.05.2024 | 14,99 | 15,00 | 14,70 | 14,97 | 0,84% | 1.402,00 |
| 15.05.2024 | 14,60 | 14,88 | 14,48 | 14,85 | 2,56% | 7.746,00 |
| 14.05.2024 | 14,40 | 14,76 | 14,40 | 14,48 | 1,12% | 3.114,00 |
| 13.05.2024 | 14,59 | 14,60 | 14,24 | 14,32 | -1,75% | 6.842,00 |
| 10.05.2024 | 14,60 | 15,00 | 14,57 | 14,57 | 0,34% | 4.118,00 |
| 09.05.2024 | 14,47 | 14,69 | 14,15 | 14,52 | 1,18% | 5.825,00 |
| 08.05.2024 | 14,30 | 14,41 | 14,10 | 14,35 | 1,02% | 2.819,00 |
| 07.05.2024 | 14,28 | 14,33 | 14,19 | 14,21 | 0,25% | 2.197,00 |
| 06.05.2024 | 14,20 | 14,34 | 14,13 | 14,17 | 1,80% | 2.482,00 |
| 03.05.2024 | 13,91 | 13,99 | 13,75 | 13,92 | -0,22% | 3.763,00 |
| 02.05.2024 | 14,04 | 14,04 | 13,80 | 13,95 | 1,09% | 4.520,00 |
| 30.04.2024 | 14,26 | 14,42 | 13,80 | 13,80 | -4,17% | 11.559,00 |
| 29.04.2024 | 14,40 | 14,53 | 14,24 | 14,40 | 1,09% | 5.118,00 |