21,525€
3,64%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid:
Ask:
Aktienkurse zur Alamos Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 20,79 | 21,70 | 20,79 | 21,53 | 3,64% | - |
| 04.02.2025 | 20,95 | 21,00 | 20,51 | 20,77 | -0,14% | 17.881,00 |
| 03.02.2025 | 20,60 | 21,20 | 20,26 | 20,80 | 2,92% | 4.604,00 |
| 31.01.2025 | 20,49 | 20,78 | 20,21 | 20,21 | -0,69% | 9.202,00 |
| 30.01.2025 | 19,62 | 20,49 | 19,62 | 20,35 | 3,17% | 6.755,00 |
| 29.01.2025 | 19,76 | 19,96 | 19,49 | 19,73 | 0,38% | 7.626,00 |
| 28.01.2025 | 19,80 | 19,80 | 19,39 | 19,65 | 2,13% | 17.865,00 |
| 27.01.2025 | 19,74 | 19,74 | 18,85 | 19,24 | -1,03% | 114.285,00 |
| 24.01.2025 | 19,36 | 19,64 | 19,36 | 19,44 | 1,83% | 1.675,00 |
| 23.01.2025 | 19,58 | 19,77 | 19,08 | 19,09 | -2,58% | 1.515,00 |
| 22.01.2025 | 19,23 | 19,69 | 18,96 | 19,60 | 2,67% | 2.274,00 |
| 21.01.2025 | 19,30 | 19,39 | 19,09 | 19,09 | -0,08% | 3.964,00 |
| 20.01.2025 | 19,22 | 19,22 | 18,81 | 19,10 | 0,10% | 1.119,00 |
| 17.01.2025 | 18,69 | 19,21 | 18,67 | 19,08 | 0,00% | 3.375,00 |
| 16.01.2025 | 18,75 | 19,23 | 18,75 | 19,08 | 1,27% | 326,00 |
| 15.01.2025 | 18,99 | 19,30 | 18,73 | 18,84 | -0,11% | 1.793,00 |
| 14.01.2025 | 18,64 | 19,29 | 18,42 | 18,86 | 0,96% | 2.018,00 |
| 13.01.2025 | 19,27 | 19,29 | 18,68 | 18,68 | -2,20% | 1.893,00 |
| 10.01.2025 | 19,13 | 19,32 | 19,02 | 19,10 | 0,34% | 2.719,00 |
| 09.01.2025 | 18,90 | 19,04 | 18,51 | 19,04 | 2,78% | 1.093,00 |
| 08.01.2025 | 18,01 | 18,65 | 18,01 | 18,52 | 2,66% | 839,00 |
| 07.01.2025 | 18,19 | 18,51 | 17,87 | 18,04 | -0,25% | 1.384,00 |
| 06.01.2025 | 18,71 | 18,71 | 18,06 | 18,09 | -2,59% | 1.121,00 |
| 03.01.2025 | 18,83 | 18,85 | 18,52 | 18,57 | -0,38% | 1.704,00 |
| 02.01.2025 | 17,63 | 18,64 | 17,63 | 18,64 | 5,73% | 3.536,00 |
| 30.12.2024 | 17,45 | 17,80 | 17,40 | 17,63 | 0,60% | 634,00 |
| 27.12.2024 | 17,64 | 17,83 | 17,36 | 17,52 | -0,65% | 8.369,00 |
| 23.12.2024 | 17,71 | 18,20 | 17,48 | 17,64 | 0,03% | 11.843,00 |
| 20.12.2024 | 17,36 | 17,73 | 17,36 | 17,63 | 1,26% | 3.246,00 |
| 19.12.2024 | 17,00 | 17,75 | 17,00 | 17,41 | -0,11% | 15.034,00 |
| 18.12.2024 | 18,01 | 18,04 | 17,43 | 17,43 | -3,52% | 1.960,00 |
| 17.12.2024 | 18,01 | 18,11 | 17,77 | 18,07 | -0,03% | 6.093,00 |
| 16.12.2024 | 18,31 | 18,59 | 17,99 | 18,07 | -0,55% | 1.709,00 |
| 13.12.2024 | 18,55 | 18,55 | 18,12 | 18,17 | -3,14% | 1.711,00 |
| 12.12.2024 | 19,44 | 19,50 | 18,76 | 18,76 | -2,95% | 1.867,00 |
| 11.12.2024 | 18,51 | 19,33 | 18,51 | 19,33 | 3,40% | 2.289,00 |
| 10.12.2024 | 18,41 | 18,95 | 18,41 | 18,70 | 0,67% | 2.048,00 |
| 09.12.2024 | 18,04 | 18,88 | 18,04 | 18,57 | 2,80% | 4.076,00 |
| 06.12.2024 | 18,25 | 18,40 | 17,93 | 18,07 | -1,69% | 4.859,00 |
| 05.12.2024 | 18,33 | 18,60 | 18,21 | 18,38 | -0,73% | 930,00 |
| 04.12.2024 | 18,40 | 18,73 | 18,24 | 18,51 | 0,33% | 4.136,00 |
| 03.12.2024 | 17,91 | 18,77 | 17,63 | 18,45 | 4,80% | 3.583,00 |
| 02.12.2024 | 17,81 | 17,87 | 17,55 | 17,61 | -1,87% | 8.488,00 |
| 29.11.2024 | 17,76 | 17,94 | 17,73 | 17,94 | 2,05% | 3.152,00 |
| 28.11.2024 | 17,69 | 17,76 | 17,41 | 17,58 | 0,86% | 1.054,00 |
| 27.11.2024 | 17,51 | 17,68 | 17,42 | 17,43 | -0,06% | 1.654,00 |
| 26.11.2024 | 17,16 | 17,58 | 17,16 | 17,44 | -0,40% | 4.509,00 |
| 25.11.2024 | 17,87 | 17,96 | 17,17 | 17,51 | -3,39% | 6.905,00 |
| 22.11.2024 | 18,17 | 18,53 | 18,12 | 18,13 | 1,00% | 1.972,00 |
| 21.11.2024 | 18,07 | 18,14 | 17,79 | 17,95 | 1,53% | 4.928,00 |
| 20.11.2024 | 17,84 | 18,00 | 17,49 | 17,68 | 0,03% | 4.660,00 |
| 19.11.2024 | 17,60 | 17,73 | 17,38 | 17,67 | 2,43% | 3.436,00 |
| 18.11.2024 | 16,98 | 17,37 | 16,66 | 17,25 | 4,26% | 4.410,00 |
| 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 | 2,91% | 4.016,00 |
| 15.10.2024 | 18,22 | 18,22 | 17,68 | 18,02 | 0,50% | 4.061,00 |
| 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 |