21,450€
1,37%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid:
Ask:
Aktienkurse zur Alamos Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 21,29 | 21,61 | 20,93 | 21,43 | 1,28% | 2.375,00 |
| 31.07.2025 | 22,42 | 22,67 | 20,92 | 21,16 | -6,08% | 10.713,00 |
| 30.07.2025 | 22,45 | 22,76 | 22,00 | 22,53 | 1,03% | 17.853,00 |
| 29.07.2025 | 22,16 | 22,30 | 21,86 | 22,30 | 2,29% | 4.168,00 |
| 28.07.2025 | 22,28 | 22,32 | 21,63 | 21,80 | -1,00% | 3.075,00 |
| 25.07.2025 | 22,14 | 22,14 | 21,70 | 22,02 | 0,00% | 5.683,00 |
| 24.07.2025 | 22,38 | 22,38 | 21,78 | 22,02 | -1,43% | 3.684,00 |
| 23.07.2025 | 22,23 | 22,74 | 22,19 | 22,34 | -0,67% | 2.896,00 |
| 22.07.2025 | 21,69 | 22,65 | 21,69 | 22,49 | 1,81% | 5.713,00 |
| 21.07.2025 | 21,10 | 22,27 | 21,10 | 22,09 | 3,47% | 18.129,00 |
| 18.07.2025 | 21,60 | 22,11 | 21,25 | 21,35 | -2,24% | 9.143,00 |
| 17.07.2025 | 22,03 | 22,63 | 21,76 | 21,84 | -1,89% | 9.994,00 |
| 16.07.2025 | 22,95 | 22,95 | 22,26 | 22,26 | -1,24% | 1.721,00 |
| 15.07.2025 | 22,68 | 23,10 | 22,06 | 22,54 | -1,14% | 1.008,00 |
| 14.07.2025 | 22,62 | 23,18 | 22,62 | 22,80 | 0,26% | 3.225,00 |
| 11.07.2025 | 22,23 | 22,78 | 22,23 | 22,74 | 2,43% | 1.819,00 |
| 10.07.2025 | 22,85 | 23,19 | 22,12 | 22,20 | -1,03% | 4.178,00 |
| 09.07.2025 | 22,41 | 22,44 | 22,30 | 22,43 | 0,40% | 4.929,00 |
| 08.07.2025 | 23,41 | 23,79 | 22,14 | 22,34 | -5,50% | 6.359,00 |
| 07.07.2025 | 22,79 | 23,64 | 22,44 | 23,64 | 2,83% | 2.194,00 |
| 04.07.2025 | 23,18 | 23,18 | 22,87 | 22,99 | 0,66% | 176,00 |
| 03.07.2025 | 23,08 | 23,08 | 22,65 | 22,84 | 0,13% | 1.412,00 |
| 02.07.2025 | 22,77 | 22,86 | 22,51 | 22,81 | 1,02% | 3.174,00 |
| 01.07.2025 | 22,59 | 23,00 | 22,56 | 22,58 | 0,80% | 662,00 |
| 30.06.2025 | 21,74 | 22,45 | 21,74 | 22,40 | 3,27% | 2.628,00 |
| 27.06.2025 | 22,18 | 22,18 | 21,53 | 21,69 | -2,52% | 3.261,00 |
| 26.06.2025 | 22,15 | 22,62 | 22,15 | 22,25 | -0,36% | 502,00 |
| 25.06.2025 | 22,04 | 22,48 | 22,03 | 22,33 | -0,31% | 2.763,00 |
| 24.06.2025 | 22,67 | 23,10 | 21,72 | 22,40 | -4,07% | 5.282,00 |
| 23.06.2025 | 23,21 | 23,51 | 22,93 | 23,35 | 1,30% | 2.028,00 |
| 20.06.2025 | 23,05 | 23,51 | 22,93 | 23,05 | -0,35% | 2.465,00 |
| 19.06.2025 | 23,44 | 23,44 | 23,01 | 23,13 | -1,11% | 586,00 |
| 18.06.2025 | 23,15 | 23,44 | 23,15 | 23,39 | 0,17% | 827,00 |
| 17.06.2025 | 23,56 | 23,56 | 23,01 | 23,35 | 1,21% | 1.574,00 |
| 16.06.2025 | 24,28 | 24,28 | 23,04 | 23,07 | -3,35% | 3.836,00 |
| 13.06.2025 | 24,41 | 24,79 | 23,87 | 23,87 | 0,13% | 2.696,00 |
| 12.06.2025 | 24,05 | 24,14 | 23,43 | 23,84 | 1,32% | 1.920,00 |
| 11.06.2025 | 23,40 | 23,83 | 23,24 | 23,53 | 0,13% | 2.476,00 |
| 10.06.2025 | 23,86 | 24,14 | 23,12 | 23,50 | -0,89% | 4.303,00 |
| 09.06.2025 | 23,20 | 23,71 | 23,12 | 23,71 | 0,59% | 3.193,00 |
| 06.06.2025 | 23,65 | 24,23 | 23,20 | 23,57 | 0,38% | 10.059,00 |
| 05.06.2025 | 23,92 | 24,29 | 23,48 | 23,48 | -0,80% | 10.199,00 |
| 04.06.2025 | 23,45 | 23,92 | 23,45 | 23,67 | -0,21% | 2.455,00 |
| 03.06.2025 | 24,08 | 24,08 | 23,42 | 23,72 | -0,34% | 2.846,00 |
| 02.06.2025 | 22,75 | 24,00 | 22,75 | 23,80 | 5,26% | 5.024,00 |
| 30.05.2025 | 22,64 | 22,79 | 22,08 | 22,61 | -0,31% | 5.031,00 |
| 29.05.2025 | 22,06 | 23,11 | 22,06 | 22,68 | -0,61% | 4.586,00 |
| 28.05.2025 | 22,99 | 23,00 | 22,59 | 22,82 | 0,35% | 3.443,00 |
| 27.05.2025 | 23,12 | 23,14 | 22,40 | 22,74 | -3,28% | 6.544,00 |
| 26.05.2025 | 23,10 | 23,51 | 22,54 | 23,51 | 1,82% | 6.665,00 |
| 23.05.2025 | 23,21 | 23,44 | 22,75 | 23,09 | 0,79% | 1.246,00 |
| 22.05.2025 | 23,47 | 23,47 | 22,70 | 22,91 | -0,56% | 1.656,00 |
| 21.05.2025 | 22,97 | 23,20 | 22,51 | 23,04 | 1,90% | 3.284,00 |
| 20.05.2025 | 22,32 | 22,68 | 21,78 | 22,61 | 1,03% | 7.636,00 |
| 19.05.2025 | 22,55 | 22,64 | 22,05 | 22,38 | 3,18% | 3.182,00 |
| 16.05.2025 | 21,89 | 21,89 | 21,38 | 21,69 | -0,78% | 3.950,00 |
| 15.05.2025 | 20,78 | 21,91 | 20,12 | 21,86 | 2,73% | 19.239,00 |
| 14.05.2025 | 22,13 | 22,38 | 21,26 | 21,28 | -3,05% | 4.863,00 |
| 13.05.2025 | 22,37 | 22,80 | 21,84 | 21,95 | -2,49% | 2.711,00 |
| 12.05.2025 | 23,83 | 23,83 | 22,32 | 22,51 | -6,05% | 22.233,00 |
| 09.05.2025 | 23,56 | 24,07 | 23,55 | 23,96 | 1,05% | 4.722,00 |
| 08.05.2025 | 24,10 | 24,10 | 23,52 | 23,71 | -0,63% | 1.879,00 |
| 07.05.2025 | 23,67 | 23,91 | 23,37 | 23,86 | -0,46% | 3.005,00 |
| 06.05.2025 | 23,15 | 23,97 | 22,83 | 23,97 | 5,87% | 6.468,00 |
| 05.05.2025 | 23,20 | 23,20 | 22,16 | 22,64 | 3,62% | 27.459,00 |
| 02.05.2025 | 23,50 | 23,50 | 21,83 | 21,85 | -12,11% | 20.907,00 |
| 30.04.2025 | 24,86 | 25,01 | 24,05 | 24,86 | 0,08% | 4.464,00 |
| 29.04.2025 | 24,39 | 25,01 | 24,39 | 24,84 | 1,06% | 2.168,00 |
| 28.04.2025 | 24,48 | 24,71 | 24,01 | 24,58 | 0,70% | 4.617,00 |
| 25.04.2025 | 24,24 | 24,72 | 24,01 | 24,41 | -1,93% | 5.670,00 |
| 24.04.2025 | 24,77 | 25,19 | 24,43 | 24,89 | 1,51% | 4.447,00 |
| 23.04.2025 | 24,80 | 24,89 | 23,75 | 24,52 | -2,39% | 13.363,00 |
| 22.04.2025 | 25,98 | 26,72 | 25,10 | 25,12 | -3,64% | 20.758,00 |
| 17.04.2025 | 27,07 | 27,10 | 25,90 | 26,07 | -2,32% | 10.357,00 |
| 16.04.2025 | 26,49 | 27,50 | 26,17 | 26,69 | 1,48% | 8.709,00 |
| 15.04.2025 | 26,25 | 26,69 | 25,74 | 26,30 | 1,47% | 7.464,00 |
| 14.04.2025 | 25,81 | 26,00 | 25,22 | 25,92 | 0,82% | 11.214,00 |
| 11.04.2025 | 25,46 | 26,20 | 24,88 | 25,71 | 1,74% | 20.296,00 |
| 10.04.2025 | 24,92 | 25,34 | 23,73 | 25,27 | 4,46% | 11.999,00 |
| 09.04.2025 | 22,72 | 24,31 | 21,94 | 24,19 | 8,23% | 11.113,00 |
| 08.04.2025 | 22,63 | 23,70 | 22,31 | 22,35 | -0,62% | 6.303,00 |
| 07.04.2025 | 22,10 | 23,39 | 16,70 | 22,49 | 0,45% | 96.462,00 |
| 04.04.2025 | 24,20 | 24,47 | 22,15 | 22,39 | -8,61% | 29.090,00 |
| 03.04.2025 | 24,15 | 24,57 | 22,20 | 24,50 | 0,53% | 27.675,00 |
| 02.04.2025 | 24,99 | 25,09 | 24,24 | 24,37 | -0,65% | 8.907,00 |
| 01.04.2025 | 24,90 | 25,09 | 24,44 | 24,53 | -1,45% | 7.478,00 |
| 31.03.2025 | 25,04 | 25,46 | 23,90 | 24,89 | 0,93% | 20.202,00 |
| 28.03.2025 | 24,84 | 25,46 | 24,41 | 24,66 | 0,20% | 14.471,00 |
| 27.03.2025 | 23,94 | 24,69 | 23,94 | 24,61 | 3,01% | 6.710,00 |
| 26.03.2025 | 24,23 | 24,57 | 23,89 | 23,89 | -2,13% | 7.053,00 |
| 25.03.2025 | 23,75 | 24,55 | 23,75 | 24,41 | 3,00% | 3.620,00 |
| 24.03.2025 | 23,87 | 24,32 | 23,70 | 23,70 | -1,46% | 3.752,00 |
| 21.03.2025 | 24,09 | 24,09 | 23,50 | 24,05 | 0,08% | 5.130,00 |
| 20.03.2025 | 24,01 | 24,33 | 23,70 | 24,03 | 0,12% | 3.923,00 |
| 19.03.2025 | 23,68 | 24,15 | 23,60 | 24,00 | 1,61% | 5.395,00 |
| 18.03.2025 | 23,74 | 24,19 | 23,50 | 23,62 | -0,34% | 11.961,00 |
| 17.03.2025 | 22,83 | 23,70 | 22,83 | 23,70 | 2,02% | 4.198,00 |
| 14.03.2025 | 23,00 | 23,70 | 22,98 | 23,23 | 1,04% | 7.234,00 |
| 13.03.2025 | 22,69 | 23,27 | 22,46 | 22,99 | 2,09% | 19.549,00 |
| 12.03.2025 | 22,06 | 22,52 | 21,81 | 22,52 | 2,36% | 1.867,00 |