16,663€
-0,82%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid:
Ask:
Aktienkurse zur Alamos Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 16,61 | 16,92 | 16,51 | 16,55 | -1,52% | 8.788,00 |
| 14.11.2024 | 16,52 | 16,92 | 16,39 | 16,80 | -0,62% | 5.065,00 |
| 13.11.2024 | 17,00 | 17,15 | 16,80 | 16,91 | 0,57% | 7.181,00 |
| 12.11.2024 | 16,78 | 17,00 | 16,51 | 16,81 | -1,32% | 15.640,00 |
| 11.11.2024 | 17,80 | 17,99 | 16,71 | 17,04 | -5,12% | 11.097,00 |
| 08.11.2024 | 18,01 | 18,37 | 17,86 | 17,96 | -0,80% | 4.603,00 |
| 07.11.2024 | 17,70 | 18,10 | 17,30 | 18,10 | -0,39% | 15.219,00 |
| 06.11.2024 | 18,66 | 18,93 | 17,60 | 18,17 | -1,12% | 18.210,00 |
| 05.11.2024 | 18,64 | 18,66 | 18,31 | 18,38 | -0,70% | 24.885,00 |
| 04.11.2024 | 18,37 | 18,78 | 18,30 | 18,51 | -1,23% | 2.545,00 |
| 01.11.2024 | 18,53 | 18,99 | 18,53 | 18,74 | 0,19% | 2.587,00 |
| 31.10.2024 | 19,12 | 19,25 | 18,48 | 18,70 | -3,61% | 4.880,00 |
| 30.10.2024 | 19,35 | 19,62 | 18,97 | 19,40 | 0,23% | 3.194,00 |
| 29.10.2024 | 18,99 | 19,43 | 18,99 | 19,36 | 2,38% | 3.756,00 |
| 28.10.2024 | 19,43 | 19,43 | 18,91 | 18,91 | -1,79% | 4.950,00 |
| 25.10.2024 | 19,63 | 19,63 | 19,10 | 19,25 | -0,72% | 1.381,00 |
| 24.10.2024 | 19,48 | 19,89 | 19,11 | 19,39 | -0,21% | 3.911,00 |
| 23.10.2024 | 20,00 | 20,00 | 19,37 | 19,43 | -1,45% | 7.255,00 |
| 22.10.2024 | 19,24 | 19,82 | 19,24 | 19,72 | 2,60% | 6.918,00 |
| 21.10.2024 | 19,25 | 19,78 | 19,22 | 19,22 | -0,88% | 4.485,00 |
| 18.10.2024 | 18,50 | 19,42 | 18,43 | 19,39 | 4,50% | 12.117,00 |
| 17.10.2024 | 18,65 | 18,84 | 18,27 | 18,55 | 0,05% | 10.043,00 |
| 16.10.2024 | 18,02 | 18,59 | 18,01 | 18,54 | 3,30% | 4.016,00 |
| 15.10.2024 | 18,01 | 18,18 | 17,75 | 17,95 | 0,13% | - |
| 14.10.2024 | 18,00 | 18,18 | 17,78 | 17,93 | 0,14% | 7.073,00 |
| 11.10.2024 | 17,90 | 18,24 | 17,90 | 17,90 | 0,08% | 6.313,00 |
| 10.10.2024 | 17,71 | 17,91 | 17,44 | 17,89 | 2,91% | 3.329,00 |
| 09.10.2024 | 17,51 | 17,80 | 17,35 | 17,38 | -1,95% | 4.502,00 |
| 08.10.2024 | 17,42 | 17,73 | 17,42 | 17,73 | 1,14% | 4.042,00 |
| 07.10.2024 | 17,79 | 17,83 | 17,44 | 17,53 | -1,57% | 6.035,00 |
| 04.10.2024 | 18,12 | 18,20 | 17,78 | 17,81 | -0,53% | 5.722,00 |
| 03.10.2024 | 18,40 | 18,40 | 17,90 | 17,90 | -1,89% | 3.271,00 |
| 02.10.2024 | 18,40 | 18,50 | 18,10 | 18,25 | -0,55% | 8.119,00 |
| 01.10.2024 | 18,19 | 18,39 | 17,99 | 18,35 | 3,88% | 4.568,00 |
| 30.09.2024 | 18,11 | 18,15 | 17,66 | 17,66 | -1,34% | 11.386,00 |
| 27.09.2024 | 18,09 | 18,42 | 17,84 | 17,90 | -1,94% | 5.404,00 |
| 26.09.2024 | 18,37 | 18,97 | 18,19 | 18,26 | -1,35% | 7.432,00 |
| 25.09.2024 | 18,80 | 18,80 | 18,51 | 18,51 | -1,67% | 1.055,00 |
| 24.09.2024 | 19,15 | 19,18 | 18,71 | 18,82 | -1,83% | 4.975,00 |
| 23.09.2024 | 18,60 | 19,22 | 18,55 | 19,17 | 3,23% | 4.974,00 |
| 20.09.2024 | 18,51 | 18,74 | 18,27 | 18,57 | 2,68% | 850,00 |
| 19.09.2024 | 18,32 | 18,85 | 18,02 | 18,09 | -1,12% | 2.821,00 |
| 18.09.2024 | 18,20 | 18,40 | 18,20 | 18,29 | -0,89% | 1.306,00 |
| 17.09.2024 | 18,45 | 18,69 | 18,22 | 18,46 | -0,89% | 2.403,00 |
| 16.09.2024 | 18,44 | 18,84 | 18,34 | 18,62 | -0,40% | 3.638,00 |
| 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 |