34,660€
1,79%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid:
Ask:
Aktienkurse zur Alamos Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 33,74 | 34,46 | 33,48 | 34,35 | 0,88% | - |
| 28.05.2026 | 32,88 | 34,20 | 31,99 | 34,05 | 2,59% | 114.146,00 |
| 27.05.2026 | 34,61 | 34,83 | 33,17 | 33,19 | -3,41% | 5.274,00 |
| 26.05.2026 | 33,95 | 34,72 | 33,51 | 34,36 | -0,23% | 17.910,00 |
| 25.05.2026 | 33,10 | 34,58 | 33,10 | 34,44 | 3,52% | 987,00 |
| 22.05.2026 | 33,66 | 34,24 | 33,01 | 33,27 | -1,95% | 4.154,00 |
| 21.05.2026 | 34,30 | 34,30 | 33,40 | 33,93 | 0,24% | 1.723,00 |
| 20.05.2026 | 33,53 | 34,37 | 33,06 | 33,85 | 2,11% | 4.144,00 |
| 19.05.2026 | 34,31 | 35,07 | 33,11 | 33,15 | -3,77% | 38.231,00 |
| 18.05.2026 | 34,89 | 35,56 | 34,21 | 34,45 | -1,46% | 39.204,00 |
| 15.05.2026 | 36,13 | 36,94 | 34,19 | 34,96 | -5,64% | 15.801,00 |
| 14.05.2026 | 37,69 | 37,69 | 36,50 | 37,05 | -0,11% | 671,00 |
| 13.05.2026 | 37,42 | 38,28 | 36,83 | 37,09 | -1,07% | 5.605,00 |
| 12.05.2026 | 37,60 | 37,60 | 36,10 | 37,49 | 0,16% | 4.580,00 |
| 11.05.2026 | 36,63 | 38,13 | 36,01 | 37,43 | 2,24% | 9.707,00 |
| 08.05.2026 | 36,62 | 36,91 | 36,10 | 36,61 | 1,72% | 3.402,00 |
| 07.05.2026 | 35,77 | 37,88 | 35,77 | 35,99 | 0,56% | 79.498,00 |
| 06.05.2026 | 34,24 | 36,51 | 33,71 | 35,79 | 6,93% | 103.979,00 |
| 05.05.2026 | 33,94 | 34,16 | 33,32 | 33,47 | 0,30% | 3.168,00 |
| 04.05.2026 | 33,93 | 34,09 | 33,01 | 33,37 | -3,33% | 3.502,00 |
| 30.04.2026 | 34,41 | 36,49 | 33,63 | 34,52 | -0,95% | 6.781,00 |
| 29.04.2026 | 36,01 | 36,04 | 34,67 | 34,85 | -1,69% | 3.068,00 |
| 28.04.2026 | 36,33 | 37,14 | 35,33 | 35,45 | -4,63% | 3.329,00 |
| 27.04.2026 | 38,88 | 38,88 | 37,17 | 37,17 | -2,87% | 2.936,00 |
| 24.04.2026 | 37,02 | 38,38 | 36,90 | 38,27 | 2,14% | 2.001,00 |
| 23.04.2026 | 38,77 | 38,77 | 36,58 | 37,47 | -2,68% | 2.749,00 |
| 22.04.2026 | 39,50 | 40,00 | 38,41 | 38,50 | 1,34% | 3.856,00 |
| 21.04.2026 | 41,73 | 41,83 | 37,99 | 37,99 | -8,79% | 4.860,00 |
| 20.04.2026 | 41,85 | 42,07 | 41,01 | 41,65 | -0,48% | 1.454,00 |
| 17.04.2026 | 41,45 | 42,57 | 40,64 | 41,85 | 2,10% | 1.758,00 |
| 16.04.2026 | 41,13 | 41,52 | 40,45 | 40,99 | 0,86% | 265,00 |
| 15.04.2026 | 41,57 | 41,57 | 40,46 | 40,64 | -1,36% | 3.054,00 |
| 14.04.2026 | 41,25 | 42,03 | 41,06 | 41,20 | 0,37% | 1.466,00 |
| 13.04.2026 | 41,19 | 41,56 | 40,50 | 41,05 | 0,12% | 4.694,00 |
| 10.04.2026 | 39,90 | 41,25 | 39,66 | 41,00 | 1,54% | 3.085,00 |
| 09.04.2026 | 40,37 | 41,55 | 40,03 | 40,38 | -0,05% | 2.067,00 |
| 08.04.2026 | 41,00 | 42,52 | 40,30 | 40,40 | 0,67% | 7.529,00 |
| 07.04.2026 | 40,33 | 40,63 | 39,23 | 40,13 | 1,57% | 7.605,00 |
| 02.04.2026 | 38,50 | 39,55 | 36,86 | 39,51 | 0,03% | 7.267,00 |
| 01.04.2026 | 38,83 | 40,25 | 38,72 | 39,50 | 2,78% | 10.162,00 |
| 31.03.2026 | 36,86 | 38,66 | 36,86 | 38,43 | 5,90% | 5.357,00 |
| 30.03.2026 | 37,43 | 38,07 | 36,27 | 36,29 | -1,84% | 6.075,00 |
| 27.03.2026 | 35,78 | 37,06 | 34,73 | 36,97 | 5,87% | 4.441,00 |
| 26.03.2026 | 35,49 | 36,59 | 34,43 | 34,92 | -3,35% | 7.532,00 |
| 25.03.2026 | 36,00 | 37,39 | 36,00 | 36,13 | 0,39% | 9.839,00 |
| 24.03.2026 | 34,80 | 35,99 | 33,84 | 35,99 | 4,29% | 3.387,00 |
| 23.03.2026 | 31,50 | 35,48 | 30,45 | 34,51 | 4,70% | 25.449,00 |
| 20.03.2026 | 34,29 | 34,99 | 32,96 | 32,96 | -4,07% | 3.486,00 |
| 19.03.2026 | 36,11 | 36,19 | 32,20 | 34,36 | -6,35% | 17.467,00 |
| 18.03.2026 | 39,83 | 39,84 | 36,41 | 36,69 | -7,88% | 7.638,00 |
| 17.03.2026 | 40,17 | 40,64 | 39,29 | 39,83 | -0,52% | 2.080,00 |
| 16.03.2026 | 39,91 | 40,81 | 39,01 | 40,04 | -0,42% | 11.180,00 |
| 13.03.2026 | 42,55 | 42,78 | 40,00 | 40,21 | -4,28% | 5.652,00 |
| 12.03.2026 | 42,83 | 43,05 | 41,90 | 42,01 | -2,07% | 5.972,00 |
| 11.03.2026 | 43,13 | 43,75 | 42,00 | 42,90 | -0,72% | 4.836,00 |
| 10.03.2026 | 44,59 | 44,99 | 43,21 | 43,21 | -2,37% | 6.213,00 |
| 09.03.2026 | 41,00 | 44,29 | 40,01 | 44,26 | 3,29% | 10.454,00 |
| 06.03.2026 | 43,10 | 43,28 | 41,00 | 42,85 | 0,80% | 4.719,00 |
| 05.03.2026 | 44,73 | 46,00 | 41,64 | 42,51 | -5,62% | 6.459,00 |
| 04.03.2026 | 45,99 | 46,49 | 44,30 | 45,04 | 1,62% | 3.283,00 |
| 03.03.2026 | 46,50 | 47,29 | 43,16 | 44,32 | -6,24% | 17.484,00 |
| 02.03.2026 | 47,50 | 48,24 | 45,52 | 47,27 | 2,98% | 9.381,00 |
| 27.02.2026 | 44,43 | 45,97 | 43,77 | 45,90 | 3,61% | 6.338,00 |
| 26.02.2026 | 42,21 | 44,30 | 41,87 | 44,30 | 4,36% | 5.825,00 |
| 25.02.2026 | 43,07 | 43,64 | 42,23 | 42,45 | -1,42% | 4.611,00 |
| 24.02.2026 | 42,19 | 43,21 | 40,74 | 43,06 | 2,77% | 4.350,00 |
| 23.02.2026 | 40,99 | 42,15 | 40,63 | 41,90 | 2,90% | 6.580,00 |
| 20.02.2026 | 39,24 | 40,72 | 38,27 | 40,72 | 5,44% | 5.449,00 |
| 19.02.2026 | 37,49 | 39,11 | 37,00 | 38,62 | 3,90% | 9.430,00 |
| 18.02.2026 | 36,60 | 37,78 | 36,60 | 37,17 | 1,84% | 8.024,00 |
| 17.02.2026 | 37,59 | 37,78 | 35,14 | 36,50 | -4,17% | 16.971,00 |
| 16.02.2026 | 38,63 | 38,86 | 37,22 | 38,09 | 0,47% | 4.253,00 |
| 13.02.2026 | 37,00 | 38,23 | 35,69 | 37,91 | 6,22% | 4.995,00 |
| 12.02.2026 | 39,05 | 39,08 | 35,35 | 35,69 | -7,94% | 7.972,00 |
| 11.02.2026 | 38,11 | 39,30 | 37,67 | 38,77 | 1,39% | 13.683,00 |
| 10.02.2026 | 36,69 | 38,24 | 36,01 | 38,24 | 4,65% | 4.058,00 |
| 09.02.2026 | 34,01 | 36,54 | 33,68 | 36,54 | 7,66% | 19.737,00 |
| 06.02.2026 | 32,20 | 33,94 | 31,41 | 33,94 | 6,06% | 2.253,00 |
| 05.02.2026 | 34,20 | 34,44 | 32,00 | 32,00 | -7,35% | 9.257,00 |
| 04.02.2026 | 33,49 | 34,54 | 32,80 | 34,54 | 6,34% | 25.069,00 |
| 03.02.2026 | 31,41 | 33,24 | 31,41 | 32,48 | 4,61% | 15.533,00 |
| 02.02.2026 | 27,86 | 32,18 | 27,22 | 31,05 | -0,29% | 31.629,00 |
| 30.01.2026 | 34,49 | 34,49 | 30,48 | 31,14 | -10,52% | 28.942,00 |
| 29.01.2026 | 38,00 | 38,69 | 34,60 | 34,80 | -6,43% | 15.563,00 |
| 28.01.2026 | 36,99 | 37,59 | 36,48 | 37,19 | 2,62% | 8.045,00 |
| 27.01.2026 | 36,01 | 36,62 | 34,75 | 36,24 | 0,25% | 12.031,00 |
| 26.01.2026 | 37,01 | 38,27 | 35,96 | 36,15 | -1,31% | 12.567,00 |
| 23.01.2026 | 36,39 | 37,33 | 35,98 | 36,63 | 1,64% | 4.074,00 |
| 22.01.2026 | 34,68 | 36,34 | 34,01 | 36,04 | 4,55% | 8.924,00 |
| 21.01.2026 | 35,41 | 36,99 | 34,35 | 34,47 | -0,38% | 20.990,00 |
| 20.01.2026 | 34,00 | 34,99 | 33,86 | 34,60 | 2,34% | 11.626,00 |
| 19.01.2026 | 34,50 | 35,19 | 33,63 | 33,81 | 1,02% | 11.678,00 |
| 16.01.2026 | 34,51 | 35,22 | 33,47 | 33,47 | -3,82% | 7.208,00 |
| 15.01.2026 | 36,42 | 36,97 | 33,06 | 34,80 | -5,02% | 15.697,00 |
| 14.01.2026 | 37,30 | 37,53 | 36,34 | 36,64 | -0,46% | 4.108,00 |
| 13.01.2026 | 36,35 | 37,50 | 36,03 | 36,81 | 0,57% | 5.134,00 |
| 12.01.2026 | 36,89 | 37,17 | 36,31 | 36,60 | 1,50% | 6.559,00 |
| 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 |