15,723€
6,48%
Echtzeit-Aktienkurs Alamos Gold
Bid:
Ask:
Aktienkurse zur Alamos Gold Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 14,90 | 15,11 | 14,90 | 15,11 | 2,30% | 410,00 |
| 16.05.2024 | 14,75 | 14,80 | 14,75 | 14,77 | -0,03% | 75,00 |
| 15.05.2024 | 14,51 | 14,77 | 14,51 | 14,77 | 1,90% | 160,00 |
| 14.05.2024 | 14,23 | 14,50 | 14,23 | 14,50 | 0,28% | 400,00 |
| 13.05.2024 | 14,46 | 14,46 | 14,46 | 14,46 | -1,60% | 66,00 |
| 10.05.2024 | 14,52 | 14,80 | 14,52 | 14,69 | 2,30% | 2.000,00 |
| 09.05.2024 | 14,19 | 14,36 | 14,19 | 14,36 | 0,42% | 200,00 |
| 08.05.2024 | 14,13 | 14,30 | 14,13 | 14,30 | 1,42% | 875,00 |
| 07.05.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | 400,00 |
| 06.05.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,68% | 200,00 |
| 03.05.2024 | 13,91 | 13,91 | 13,91 | 13,91 | 0,25% | - |
| 02.05.2024 | 13,93 | 13,93 | 13,87 | 13,87 | -1,74% | 400,00 |
| 30.04.2024 | 14,33 | 14,33 | 14,12 | 14,12 | -2,25% | 400,00 |
| 29.04.2024 | 14,31 | 14,44 | 14,31 | 14,44 | 2,45% | 858,00 |
| 26.04.2024 | 13,95 | 14,30 | 13,95 | 14,10 | -0,84% | 2.300,00 |
| 25.04.2024 | 13,88 | 14,22 | 13,88 | 14,22 | -0,46% | 350,00 |
| 24.04.2024 | 14,07 | 14,28 | 14,06 | 14,28 | 2,81% | 673,00 |
| 23.04.2024 | 13,65 | 13,89 | 13,65 | 13,89 | -0,11% | 845,00 |
| 22.04.2024 | 14,31 | 14,36 | 13,91 | 13,91 | -3,64% | 9.753,00 |
| 19.04.2024 | 14,08 | 14,47 | 14,08 | 14,43 | 1,98% | 3.933,00 |
| 18.04.2024 | 13,93 | 14,15 | 13,93 | 14,15 | 0,39% | 300,00 |
| 17.04.2024 | 13,95 | 14,13 | 13,95 | 14,10 | 0,14% | 1.400,00 |
| 16.04.2024 | 14,24 | 14,24 | 14,08 | 14,08 | 1,26% | 550,00 |
| 15.04.2024 | 14,28 | 14,45 | 13,90 | 13,90 | -3,97% | 343,00 |
| 12.04.2024 | 14,29 | 14,48 | 14,29 | 14,48 | 0,94% | 1.689,00 |
| 11.04.2024 | 14,04 | 14,34 | 14,04 | 14,34 | 3,84% | 662,00 |
| 10.04.2024 | 13,85 | 13,85 | 13,81 | 13,81 | -0,36% | 2.324,00 |
| 09.04.2024 | 13,66 | 13,96 | 13,66 | 13,86 | 0,47% | 1.095,00 |
| 08.04.2024 | 13,61 | 13,80 | 13,61 | 13,80 | 2,95% | 645,00 |
| 05.04.2024 | 13,32 | 13,40 | 13,32 | 13,40 | -0,92% | 600,00 |
| 04.04.2024 | 13,69 | 13,69 | 13,53 | 13,53 | -1,85% | 100,00 |
| 03.04.2024 | 13,55 | 13,78 | 13,30 | 13,78 | 1,96% | 19.224,00 |
| 02.04.2024 | 13,58 | 13,58 | 13,52 | 13,52 | 0,71% | 530,00 |
| 28.03.2024 | 13,40 | 13,50 | 13,40 | 13,42 | 7,36% | 352,00 |
| 27.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 26.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 25.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,27% | - |
| 22.03.2024 | 12,46 | 12,56 | 12,46 | 12,56 | 1,13% | 85,00 |
| 21.03.2024 | 12,42 | 12,42 | 12,42 | 12,42 | -0,96% | - |
| 20.03.2024 | 12,02 | 12,54 | 12,02 | 12,54 | 2,45% | 525,00 |
| 19.03.2024 | 12,22 | 12,24 | 12,22 | 12,24 | -1,77% | 85,00 |
| 18.03.2024 | 12,46 | 12,46 | 12,46 | 12,46 | -0,16% | - |
| 15.03.2024 | 12,48 | 12,48 | 12,48 | 12,48 | 0,00% | - |
| 14.03.2024 | 12,54 | 12,70 | 12,40 | 12,48 | 0,65% | 3.790,00 |
| 13.03.2024 | 12,42 | 12,42 | 12,40 | 12,40 | -1,74% | 4.000,00 |
| 12.03.2024 | 12,52 | 12,62 | 12,52 | 12,62 | 3,61% | 360,00 |
| 11.03.2024 | 12,18 | 12,18 | 12,18 | 12,18 | -0,16% | - |
| 08.03.2024 | 12,28 | 12,40 | 12,20 | 12,20 | 0,66% | 759,00 |
| 07.03.2024 | 12,12 | 12,12 | 12,12 | 12,12 | 1,34% | - |
| 06.03.2024 | 11,74 | 11,96 | 11,74 | 11,96 | 0,17% | 1.201,00 |
| 05.03.2024 | 11,78 | 11,94 | 11,78 | 11,94 | 1,53% | 100,00 |
| 04.03.2024 | 11,26 | 11,76 | 11,26 | 11,76 | 4,63% | 2.370,00 |
| 01.03.2024 | 10,90 | 11,24 | 10,90 | 11,24 | 5,64% | 135,00 |
| 29.02.2024 | 10,64 | 10,64 | 10,64 | 10,64 | 0,38% | - |
| 28.02.2024 | 10,56 | 10,60 | 10,56 | 10,60 | -1,67% | 350,00 |
| 27.02.2024 | 10,78 | 10,78 | 10,78 | 10,78 | -0,92% | - |
| 26.02.2024 | 10,92 | 10,92 | 10,88 | 10,88 | 3,42% | 70,00 |
| 23.02.2024 | 10,52 | 10,52 | 10,52 | 10,52 | -2,23% | - |
| 22.02.2024 | 10,82 | 10,82 | 10,76 | 10,76 | -0,92% | 100,00 |
| 21.02.2024 | 10,86 | 10,86 | 10,86 | 10,86 | 0,37% | - |
| 20.02.2024 | 10,82 | 10,82 | 10,82 | 10,82 | 0,19% | - |
| 19.02.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -0,74% | - |
| 16.02.2024 | 10,82 | 10,94 | 10,82 | 10,88 | 2,26% | 510,00 |
| 15.02.2024 | 10,64 | 10,64 | 10,64 | 10,64 | 0,57% | - |
| 14.02.2024 | 10,58 | 10,58 | 10,58 | 10,58 | -5,03% | 174,00 |
| 13.02.2024 | 11,14 | 11,14 | 11,14 | 11,14 | 1,09% | 450,00 |
| 12.02.2024 | 11,02 | 11,02 | 11,02 | 11,02 | -2,13% | 60,00 |
| 09.02.2024 | 11,16 | 11,26 | 11,16 | 11,26 | -0,71% | 200,00 |
| 08.02.2024 | 11,34 | 11,34 | 11,34 | 11,34 | -2,74% | - |
| 07.02.2024 | 11,66 | 11,66 | 11,66 | 11,66 | 2,28% | - |
| 06.02.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,53% | - |
| 05.02.2024 | 11,46 | 11,48 | 11,34 | 11,34 | -2,24% | 781,00 |
| 02.02.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 2,84% | 20.000,00 |
| 01.02.2024 | 11,16 | 11,34 | 11,16 | 11,28 | 0,00% | 380,00 |
| 31.01.2024 | 11,26 | 11,28 | 11,26 | 11,28 | -0,70% | 300,00 |
| 30.01.2024 | 11,36 | 11,36 | 11,36 | 11,36 | 0,35% | - |
| 29.01.2024 | 11,18 | 11,32 | 11,18 | 11,32 | 0,35% | 50,00 |
| 26.01.2024 | 11,28 | 11,28 | 11,28 | 11,28 | 1,81% | - |
| 25.01.2024 | 11,08 | 11,08 | 11,08 | 11,08 | -3,48% | 90,00 |
| 24.01.2024 | 11,32 | 11,48 | 11,32 | 11,48 | 1,95% | 1.000,00 |
| 23.01.2024 | 11,06 | 11,26 | 11,06 | 11,26 | 1,62% | 80,00 |
| 22.01.2024 | 11,08 | 11,08 | 11,08 | 11,08 | -1,95% | - |
| 19.01.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,36% | - |
| 18.01.2024 | 11,26 | 11,26 | 11,26 | 11,26 | -0,71% | - |
| 17.01.2024 | 11,32 | 11,34 | 11,32 | 11,34 | -1,73% | 450,00 |
| 16.01.2024 | 11,54 | 11,54 | 11,54 | 11,54 | -0,69% | - |
| 15.01.2024 | 11,86 | 11,88 | 11,62 | 11,62 | 0,52% | 5.800,00 |
| 12.01.2024 | 11,56 | 11,56 | 11,56 | 11,56 | -0,34% | - |
| 11.01.2024 | 11,44 | 11,60 | 11,44 | 11,60 | 1,93% | 130,00 |
| 10.01.2024 | 11,38 | 11,38 | 11,38 | 11,38 | -1,04% | - |
| 09.01.2024 | 11,70 | 11,70 | 11,50 | 11,50 | -2,54% | 25,00 |
| 08.01.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,34% | - |
| 05.01.2024 | 11,76 | 11,76 | 11,76 | 11,76 | 0,17% | - |
| 04.01.2024 | 11,74 | 11,74 | 11,74 | 11,74 | -0,68% | - |
| 03.01.2024 | 11,94 | 11,94 | 11,74 | 11,82 | -4,37% | 700,00 |
| 02.01.2024 | 12,26 | 12,36 | 12,26 | 12,36 | 0,32% | 1.250,00 |
| 29.12.2023 | 12,22 | 12,32 | 12,22 | 12,32 | -2,07% | 65,00 |
| 28.12.2023 | 12,58 | 12,58 | 12,58 | 12,58 | -0,32% | - |
| 27.12.2023 | 12,62 | 12,62 | 12,62 | 12,62 | -2,62% | - |
| 22.12.2023 | 12,54 | 12,96 | 12,54 | 12,96 | 3,85% | 130,00 |