15,014$
0,36%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid:
Ask:
Aktienkurse zur Alamos Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 15,01 | 15,15 | 14,80 | 15,03 | 0,47% | 1.616.098,00 |
| 02.05.2024 | 14,76 | 15,09 | 14,72 | 14,96 | 0,00% | 1.863.027,00 |
| 01.05.2024 | 14,86 | 15,30 | 14,64 | 14,96 | 1,70% | 2.554.671,00 |
| 30.04.2024 | 14,96 | 15,14 | 14,69 | 14,71 | -4,73% | 2.668.997,00 |
| 29.04.2024 | 15,33 | 15,57 | 14,97 | 15,44 | 0,92% | 2.046.476,00 |
| 26.04.2024 | 15,09 | 15,35 | 14,96 | 15,30 | 2,14% | 2.257.850,00 |
| 25.04.2024 | 15,01 | 15,41 | 14,31 | 14,98 | -1,45% | 5.810.661,00 |
| 24.04.2024 | 15,00 | 15,28 | 14,94 | 15,20 | 0,46% | 2.574.594,00 |
| 23.04.2024 | 14,67 | 15,16 | 14,63 | 15,13 | 2,51% | 3.046.992,00 |
| 22.04.2024 | 14,80 | 15,11 | 14,71 | 14,76 | -3,53% | 2.965.365,00 |
| 19.04.2024 | 14,99 | 15,40 | 14,99 | 15,30 | 1,59% | 3.174.416,00 |
| 18.04.2024 | 15,14 | 15,19 | 14,89 | 15,06 | 0,80% | 1.514.973,00 |
| 17.04.2024 | 15,01 | 15,26 | 14,81 | 14,94 | 0,40% | 2.084.364,00 |
| 16.04.2024 | 14,69 | 15,04 | 14,57 | 14,88 | -0,73% | 2.119.498,00 |
| 15.04.2024 | 15,34 | 15,42 | 14,71 | 14,99 | -1,45% | 3.899.207,00 |
| 12.04.2024 | 15,72 | 16,01 | 15,05 | 15,21 | -1,04% | 5.405.708,00 |
| 11.04.2024 | 15,32 | 15,49 | 14,99 | 15,37 | 1,39% | 2.389.034,00 |
| 10.04.2024 | 14,61 | 15,19 | 14,47 | 15,16 | 0,66% | 3.120.115,00 |
| 09.04.2024 | 15,37 | 15,45 | 14,93 | 15,06 | 1,35% | 3.727.820,00 |
| 08.04.2024 | 14,99 | 15,27 | 14,65 | 14,86 | 0,20% | 2.955.795,00 |
| 05.04.2024 | 14,51 | 14,98 | 14,45 | 14,83 | 2,21% | 2.267.081,00 |
| 04.04.2024 | 14,82 | 14,86 | 14,49 | 14,51 | -2,36% | 2.616.586,00 |
| 03.04.2024 | 14,54 | 14,94 | 14,51 | 14,86 | 1,57% | 2.506.911,00 |
| 02.04.2024 | 14,63 | 14,67 | 14,39 | 14,63 | 0,76% | 2.557.538,00 |
| 01.04.2024 | 15,00 | 15,08 | 14,38 | 14,52 | -1,56% | 4.294.902,00 |
| 28.03.2024 | 14,72 | 14,86 | 14,58 | 14,75 | 1,37% | 2.804.927,00 |
| 27.03.2024 | 13,65 | 14,64 | 13,64 | 14,55 | 6,99% | 5.788.433,00 |
| 26.03.2024 | 13,76 | 13,83 | 13,53 | 13,60 | -0,29% | 1.664.316,00 |
| 25.03.2024 | 13,55 | 13,86 | 13,55 | 13,64 | 1,04% | 1.548.172,00 |
| 22.03.2024 | 13,50 | 13,65 | 13,44 | 13,50 | -0,88% | 1.481.763,00 |
| 21.03.2024 | 13,81 | 13,96 | 13,60 | 13,62 | 0,15% | 3.119.422,00 |
| 20.03.2024 | 13,11 | 13,74 | 13,07 | 13,60 | 3,58% | 2.350.636,00 |
| 19.03.2024 | 13,26 | 13,27 | 13,06 | 13,13 | -1,87% | 1.573.624,00 |
| 18.03.2024 | 13,62 | 13,67 | 13,33 | 13,38 | -1,55% | 1.825.041,00 |
| 15.03.2024 | 13,60 | 13,75 | 13,55 | 13,59 | 0,00% | 5.802.034,00 |
| 14.03.2024 | 13,66 | 13,77 | 13,45 | 13,59 | -1,59% | 1.681.295,00 |
| 13.03.2024 | 13,62 | 13,91 | 13,58 | 13,81 | 1,25% | 3.016.272,00 |
| 12.03.2024 | 13,43 | 13,66 | 13,34 | 13,64 | -0,87% | 2.127.474,00 |
| 11.03.2024 | 13,40 | 13,91 | 13,33 | 13,76 | 2,99% | 5.763.503,00 |
| 08.03.2024 | 13,62 | 13,69 | 13,31 | 13,36 | -0,96% | 2.190.126,00 |
| 07.03.2024 | 13,45 | 13,50 | 13,29 | 13,49 | 1,73% | 2.161.824,00 |
| 06.03.2024 | 12,98 | 13,33 | 12,96 | 13,26 | 3,35% | 2.603.932,00 |
| 05.03.2024 | 13,07 | 13,32 | 12,80 | 12,83 | -0,08% | 3.375.140,00 |
| 04.03.2024 | 12,45 | 12,88 | 12,40 | 12,84 | 4,31% | 3.419.867,00 |
| 01.03.2024 | 11,96 | 12,39 | 11,76 | 12,31 | 4,23% | 3.763.651,00 |
| 29.02.2024 | 11,86 | 12,00 | 11,74 | 11,81 | 2,34% | 2.343.237,00 |
| 28.02.2024 | 11,47 | 11,58 | 11,36 | 11,54 | 0,26% | 2.392.537,00 |
| 27.02.2024 | 11,72 | 11,82 | 11,43 | 11,51 | -2,21% | 1.939.866,00 |
| 26.02.2024 | 11,73 | 11,77 | 11,59 | 11,77 | -1,01% | 1.446.287,00 |
| 23.02.2024 | 11,50 | 11,95 | 11,34 | 11,89 | 3,84% | 2.899.905,00 |
| 22.02.2024 | 11,65 | 11,75 | 11,36 | 11,45 | -2,55% | 2.828.873,00 |
| 21.02.2024 | 11,68 | 11,77 | 11,57 | 11,75 | -0,17% | 1.394.990,00 |
| 20.02.2024 | 11,81 | 11,86 | 11,68 | 11,77 | 0,60% | 1.718.584,00 |
| 16.02.2024 | 11,60 | 11,82 | 11,55 | 11,70 | -0,26% | 3.178.282,00 |
| 15.02.2024 | 11,70 | 11,83 | 11,64 | 11,73 | 2,36% | 2.273.940,00 |
| 14.02.2024 | 11,40 | 11,49 | 11,28 | 11,46 | 0,61% | 2.199.343,00 |
| 13.02.2024 | 11,72 | 11,72 | 11,24 | 11,39 | -5,32% | 4.693.810,00 |
| 12.02.2024 | 11,94 | 12,12 | 11,88 | 12,03 | 0,67% | 1.480.950,00 |
| 09.02.2024 | 12,10 | 12,10 | 11,85 | 11,95 | -1,24% | 1.639.201,00 |
| 08.02.2024 | 12,20 | 12,25 | 12,00 | 12,10 | -1,55% | 2.269.867,00 |
| 07.02.2024 | 12,54 | 12,62 | 12,25 | 12,29 | -2,54% | 1.795.797,00 |
| 06.02.2024 | 12,41 | 12,66 | 12,35 | 12,61 | 2,44% | 1.995.437,00 |
| 05.02.2024 | 12,22 | 12,41 | 12,13 | 12,31 | -0,97% | 1.970.367,00 |
| 02.02.2024 | 12,32 | 12,51 | 12,23 | 12,43 | -1,97% | 2.361.629,00 |
| 01.02.2024 | 12,23 | 12,71 | 12,21 | 12,68 | 4,71% | 3.177.476,00 |
| 31.01.2024 | 12,29 | 12,47 | 12,09 | 12,11 | -1,06% | 1.977.549,00 |
| 30.01.2024 | 12,42 | 12,46 | 12,17 | 12,24 | -0,89% | 2.543.546,00 |
| 29.01.2024 | 12,31 | 12,36 | 12,13 | 12,35 | 1,40% | 1.592.391,00 |
| 26.01.2024 | 12,32 | 12,36 | 12,16 | 12,18 | -0,90% | 1.394.869,00 |
| 25.01.2024 | 12,29 | 12,40 | 12,14 | 12,29 | 1,57% | 2.532.829,00 |
| 24.01.2024 | 12,56 | 12,61 | 12,06 | 12,10 | -2,10% | 2.388.301,00 |
| 23.01.2024 | 12,20 | 12,40 | 12,03 | 12,36 | 2,23% | 1.919.999,00 |
| 22.01.2024 | 12,05 | 12,23 | 11,92 | 12,09 | -0,74% | 1.395.791,00 |
| 19.01.2024 | 12,40 | 12,40 | 11,99 | 12,18 | -1,22% | 2.201.297,00 |
| 18.01.2024 | 12,31 | 12,42 | 12,19 | 12,33 | 0,41% | 2.002.734,00 |
| 17.01.2024 | 12,17 | 12,32 | 12,01 | 12,28 | -0,73% | 3.162.310,00 |
| 16.01.2024 | 12,62 | 12,71 | 12,34 | 12,37 | -3,81% | 3.312.712,00 |
| 12.01.2024 | 13,07 | 13,21 | 12,82 | 12,86 | 1,18% | 2.124.764,00 |
| 11.01.2024 | 12,77 | 12,90 | 12,50 | 12,71 | 0,87% | 3.059.169,00 |
| 10.01.2024 | 12,58 | 12,67 | 12,44 | 12,60 | 0,64% | 1.542.229,00 |
| 09.01.2024 | 12,87 | 12,91 | 12,47 | 12,52 | -2,49% | 3.434.224,00 |
| 08.01.2024 | 12,75 | 12,97 | 12,70 | 12,84 | -1,15% | 1.615.267,00 |
| 05.01.2024 | 12,89 | 13,19 | 12,81 | 12,99 | 0,54% | 2.237.232,00 |
| 04.01.2024 | 12,82 | 13,06 | 12,76 | 12,92 | 0,62% | 1.662.099,00 |
| 03.01.2024 | 12,83 | 12,97 | 12,75 | 12,84 | -1,98% | 2.818.644,00 |
| 02.01.2024 | 13,41 | 13,56 | 13,08 | 13,10 | -2,75% | 2.497.030,00 |
| 29.12.2023 | 13,50 | 13,56 | 13,32 | 13,47 | -0,88% | 2.073.668,00 |
| 28.12.2023 | 13,97 | 13,99 | 13,56 | 13,59 | -2,86% | 2.538.028,00 |
| 27.12.2023 | 13,91 | 14,17 | 13,87 | 13,99 | 0,79% | 2.162.453,00 |
| 26.12.2023 | 13,97 | 14,07 | 13,75 | 13,88 | -0,36% | 1.478.713,00 |
| 22.12.2023 | 14,16 | 14,36 | 13,92 | 13,93 | 0,65% | 2.339.529,00 |
| 21.12.2023 | 13,95 | 14,00 | 13,78 | 13,84 | 1,02% | 1.732.280,00 |
| 20.12.2023 | 14,16 | 14,18 | 13,69 | 13,70 | -3,04% | 1.920.571,00 |
| 19.12.2023 | 13,72 | 14,26 | 13,63 | 14,13 | 3,52% | 2.428.018,00 |
| 18.12.2023 | 13,79 | 13,88 | 13,60 | 13,65 | 0,07% | 2.708.884,00 |
| 15.12.2023 | 13,93 | 13,93 | 13,61 | 13,64 | -1,73% | 6.063.838,00 |
| 14.12.2023 | 14,25 | 14,34 | 13,77 | 13,88 | -0,79% | 4.013.431,00 |
| 13.12.2023 | 13,20 | 14,02 | 13,11 | 13,99 | 6,47% | 4.279.723,00 |
| 12.12.2023 | 13,43 | 13,50 | 13,11 | 13,14 | -2,16% | 3.609.109,00 |
| 11.12.2023 | 13,49 | 13,55 | 13,22 | 13,43 | -2,47% | 3.818.798,00 |