35,920€
0,93%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid:
Ask:
Aktienkurse zur Alamos Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 36,04 | 36,81 | 35,11 | 36,06 | 1,32% | 5.638,00 |
| 08.01.2026 | 35,29 | 35,59 | 34,20 | 35,59 | 1,31% | 1.835,00 |
| 07.01.2026 | 34,49 | 35,13 | 33,61 | 35,13 | 1,04% | 3.958,00 |
| 06.01.2026 | 33,90 | 34,95 | 33,46 | 34,77 | 3,39% | 3.812,00 |
| 05.01.2026 | 34,03 | 34,68 | 33,15 | 33,63 | 3,64% | 2.648,00 |
| 02.01.2026 | 33,14 | 33,90 | 31,87 | 32,45 | -3,85% | 3.976,00 |
| 30.12.2025 | 33,74 | 34,50 | 33,13 | 33,75 | 2,30% | 5.003,00 |
| 29.12.2025 | 34,99 | 34,99 | 32,56 | 32,99 | -4,65% | 15.227,00 |
| 23.12.2025 | 34,99 | 34,99 | 34,14 | 34,60 | 0,29% | 4.739,00 |
| 22.12.2025 | 33,01 | 34,66 | 33,01 | 34,50 | 5,34% | 7.798,00 |
| 19.12.2025 | 31,83 | 32,92 | 31,83 | 32,75 | 2,38% | 2.203,00 |
| 18.12.2025 | 32,31 | 32,43 | 31,62 | 31,99 | -0,47% | 1.688,00 |
| 17.12.2025 | 31,63 | 32,62 | 31,62 | 32,14 | 1,81% | 1.925,00 |
| 16.12.2025 | 31,30 | 32,11 | 31,02 | 31,57 | -1,41% | 7.774,00 |
| 15.12.2025 | 32,40 | 34,00 | 31,57 | 32,02 | -2,08% | 8.738,00 |
| 12.12.2025 | 32,42 | 33,87 | 32,40 | 32,70 | -0,30% | 6.881,00 |
| 11.12.2025 | 32,17 | 33,13 | 31,36 | 32,80 | 2,82% | 5.665,00 |
| 10.12.2025 | 31,49 | 31,90 | 31,00 | 31,90 | 1,37% | 2.214,00 |
| 09.12.2025 | 30,11 | 31,56 | 30,11 | 31,47 | 2,57% | 2.931,00 |
| 08.12.2025 | 30,76 | 31,49 | 30,68 | 30,68 | -0,81% | 3.341,00 |
| 05.12.2025 | 30,81 | 31,77 | 30,80 | 30,93 | -0,39% | 3.237,00 |
| 04.12.2025 | 30,84 | 31,07 | 30,24 | 31,05 | 1,17% | 1.777,00 |
| 03.12.2025 | 31,37 | 31,59 | 30,54 | 30,69 | -0,68% | 1.758,00 |
| 02.12.2025 | 31,95 | 31,95 | 30,32 | 30,90 | -2,86% | 7.191,00 |
| 01.12.2025 | 33,16 | 33,16 | 31,81 | 31,81 | -1,82% | 18.329,00 |
| 28.11.2025 | 32,02 | 32,73 | 31,93 | 32,40 | 1,60% | 7.238,00 |
| 27.11.2025 | 31,27 | 31,94 | 31,27 | 31,89 | 0,54% | 3.155,00 |
| 26.11.2025 | 30,42 | 31,72 | 30,03 | 31,72 | 5,45% | 7.639,00 |
| 25.11.2025 | 30,23 | 30,37 | 29,27 | 30,08 | 1,62% | 3.047,00 |
| 24.11.2025 | 28,50 | 29,60 | 27,95 | 29,60 | 4,41% | 6.688,00 |
| 21.11.2025 | 28,16 | 28,76 | 27,43 | 28,35 | 1,18% | 4.136,00 |
| 20.11.2025 | 29,07 | 29,81 | 28,02 | 28,02 | -4,56% | 5.263,00 |
| 19.11.2025 | 29,49 | 30,35 | 29,07 | 29,36 | -0,07% | 4.131,00 |
| 18.11.2025 | 28,54 | 29,57 | 28,01 | 29,38 | 4,33% | 5.509,00 |
| 17.11.2025 | 28,27 | 29,08 | 28,16 | 28,16 | -1,98% | 1.926,00 |
| 14.11.2025 | 28,65 | 29,30 | 27,06 | 28,73 | -0,24% | 5.745,00 |
| 13.11.2025 | 29,56 | 30,03 | 28,41 | 28,80 | -1,37% | 4.151,00 |
| 12.11.2025 | 28,39 | 29,36 | 28,01 | 29,20 | 3,84% | 3.684,00 |
| 11.11.2025 | 28,71 | 28,84 | 27,79 | 28,12 | -0,25% | 2.970,00 |
| 10.11.2025 | 26,98 | 28,29 | 26,98 | 28,19 | 5,27% | 7.662,00 |
| 07.11.2025 | 26,89 | 26,91 | 26,24 | 26,78 | 1,29% | 1.590,00 |
| 06.11.2025 | 27,26 | 27,39 | 26,39 | 26,44 | -2,33% | 3.315,00 |
| 05.11.2025 | 26,28 | 27,07 | 26,28 | 27,07 | 3,05% | 2.286,00 |
| 04.11.2025 | 26,55 | 27,28 | 26,23 | 26,27 | -2,34% | 2.567,00 |
| 03.11.2025 | 27,09 | 27,33 | 26,66 | 26,90 | 0,19% | 3.123,00 |
| 31.10.2025 | 27,06 | 27,18 | 26,48 | 26,85 | -0,52% | 1.381,00 |
| 30.10.2025 | 26,97 | 27,00 | 25,25 | 26,99 | -1,24% | 7.036,00 |
| 29.10.2025 | 27,08 | 28,07 | 27,08 | 27,33 | 1,41% | 6.213,00 |
| 28.10.2025 | 25,71 | 27,33 | 25,29 | 26,95 | 2,20% | 9.606,00 |
| 27.10.2025 | 26,99 | 26,99 | 25,33 | 26,37 | -2,69% | 12.400,00 |
| 24.10.2025 | 27,60 | 27,60 | 26,16 | 27,10 | -1,49% | 5.096,00 |
| 23.10.2025 | 27,81 | 28,07 | 27,27 | 27,51 | 0,22% | 10.876,00 |
| 22.10.2025 | 27,10 | 27,99 | 26,01 | 27,45 | 1,33% | 19.102,00 |
| 21.10.2025 | 30,16 | 30,16 | 27,07 | 27,09 | -10,51% | 18.387,00 |
| 20.10.2025 | 30,17 | 30,46 | 29,01 | 30,27 | 1,58% | 5.353,00 |
| 17.10.2025 | 32,15 | 32,19 | 29,20 | 29,80 | -6,82% | 9.538,00 |
| 16.10.2025 | 31,22 | 32,00 | 30,56 | 31,98 | 3,03% | 7.946,00 |
| 15.10.2025 | 29,51 | 31,04 | 29,45 | 31,04 | 5,72% | 7.497,00 |
| 14.10.2025 | 30,43 | 30,45 | 29,36 | 29,36 | -1,84% | 5.413,00 |
| 13.10.2025 | 28,70 | 30,25 | 28,40 | 29,91 | 6,06% | 8.245,00 |
| 10.10.2025 | 28,75 | 28,75 | 28,09 | 28,20 | -0,77% | 3.273,00 |
| 09.10.2025 | 29,49 | 29,95 | 28,10 | 28,42 | -2,80% | 9.661,00 |
| 08.10.2025 | 29,71 | 29,93 | 28,97 | 29,24 | 1,85% | 6.297,00 |
| 07.10.2025 | 30,28 | 30,28 | 28,48 | 28,71 | -3,85% | 6.159,00 |
| 06.10.2025 | 29,87 | 30,28 | 29,30 | 29,86 | 3,14% | 24.655,00 |
| 03.10.2025 | 29,70 | 29,76 | 28,82 | 28,95 | -1,36% | 3.518,00 |
| 02.10.2025 | 29,99 | 30,29 | 28,46 | 29,35 | -2,33% | 3.549,00 |
| 01.10.2025 | 29,99 | 30,22 | 29,42 | 30,05 | 2,07% | 4.816,00 |
| 30.09.2025 | 30,00 | 30,28 | 28,90 | 29,44 | -0,10% | 3.314,00 |
| 29.09.2025 | 29,18 | 29,99 | 29,18 | 29,47 | 1,97% | 6.133,00 |
| 26.09.2025 | 28,81 | 29,18 | 28,36 | 28,90 | 1,40% | 3.014,00 |
| 25.09.2025 | 28,75 | 29,04 | 28,19 | 28,50 | -0,18% | 7.416,00 |
| 24.09.2025 | 28,99 | 29,14 | 28,30 | 28,55 | -0,63% | 2.467,00 |
| 23.09.2025 | 28,01 | 29,00 | 28,01 | 28,73 | 1,70% | 7.464,00 |
| 22.09.2025 | 28,39 | 29,12 | 27,55 | 28,25 | 3,03% | 30.599,00 |
| 19.09.2025 | 26,68 | 27,42 | 26,26 | 27,42 | 3,51% | 1.902,00 |
| 18.09.2025 | 26,36 | 26,91 | 26,31 | 26,49 | 0,15% | 2.209,00 |
| 17.09.2025 | 26,99 | 26,99 | 26,14 | 26,45 | -0,97% | 9.876,00 |
| 16.09.2025 | 28,27 | 28,59 | 26,52 | 26,71 | -6,15% | 6.284,00 |
| 15.09.2025 | 28,55 | 28,90 | 27,60 | 28,46 | 1,53% | 3.079,00 |
| 12.09.2025 | 28,10 | 28,49 | 27,92 | 28,03 | -0,21% | 3.456,00 |
| 11.09.2025 | 28,49 | 28,49 | 28,00 | 28,09 | -1,09% | 4.807,00 |
| 10.09.2025 | 28,26 | 28,43 | 27,64 | 28,40 | 2,68% | 6.859,00 |
| 09.09.2025 | 27,76 | 28,28 | 27,60 | 27,66 | -0,90% | 5.893,00 |
| 08.09.2025 | 27,11 | 28,15 | 27,11 | 27,91 | 1,79% | 6.458,00 |
| 05.09.2025 | 27,39 | 27,65 | 26,95 | 27,42 | 0,51% | 7.415,00 |
| 04.09.2025 | 27,53 | 27,53 | 27,10 | 27,28 | -0,15% | 3.369,00 |
| 03.09.2025 | 27,75 | 28,25 | 27,22 | 27,32 | 0,07% | 14.633,00 |
| 02.09.2025 | 26,59 | 27,52 | 26,07 | 27,30 | 3,29% | 6.536,00 |
| 01.09.2025 | 26,49 | 26,99 | 26,36 | 26,43 | 1,46% | 2.325,00 |
| 29.08.2025 | 25,06 | 26,05 | 25,06 | 26,05 | 2,80% | 4.273,00 |
| 28.08.2025 | 25,72 | 25,79 | 25,28 | 25,34 | -0,86% | 5.516,00 |
| 27.08.2025 | 25,34 | 25,57 | 24,85 | 25,56 | 1,75% | 8.326,00 |
| 26.08.2025 | 24,72 | 25,30 | 24,45 | 25,12 | 2,57% | 10.644,00 |
| 25.08.2025 | 24,42 | 24,76 | 23,97 | 24,49 | 1,58% | 6.857,00 |
| 22.08.2025 | 23,91 | 24,43 | 23,48 | 24,11 | 0,88% | 5.929,00 |
| 21.08.2025 | 22,70 | 23,90 | 22,25 | 23,90 | 5,52% | 13.393,00 |
| 20.08.2025 | 22,38 | 22,65 | 22,30 | 22,65 | 1,98% | 3.339,00 |
| 19.08.2025 | 22,21 | 22,64 | 22,10 | 22,21 | -0,13% | 1.835,00 |
| 18.08.2025 | 22,11 | 22,51 | 22,11 | 22,24 | 0,41% | 826,00 |