15,720€
5,26%
Echtzeit-Aktienkurs Alamos Gold Inc.
Bid:
Ask:
Aktienkurse zur Alamos Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 14,98 | 15,74 | 14,97 | 15,70 | 5,09% | 510,00 |
| 16.05.2024 | 14,79 | 15,06 | 14,65 | 14,94 | 0,73% | 650,00 |
| 15.05.2024 | 14,58 | 14,89 | 14,45 | 14,83 | 1,94% | 200,00 |
| 14.05.2024 | 14,29 | 14,63 | 14,29 | 14,55 | 1,71% | 172,00 |
| 13.05.2024 | 14,55 | 14,55 | 14,22 | 14,30 | -1,65% | - |
| 10.05.2024 | 14,60 | 14,88 | 14,50 | 14,54 | -0,15% | - |
| 09.05.2024 | 14,27 | 14,68 | 14,13 | 14,56 | 2,19% | 500,00 |
| 08.05.2024 | 14,22 | 14,47 | 14,16 | 14,25 | 0,44% | - |
| 07.05.2024 | 14,18 | 14,32 | 14,07 | 14,19 | 0,46% | 200,00 |
| 06.05.2024 | 14,06 | 14,34 | 14,05 | 14,12 | 1,24% | 16,00 |
| 03.05.2024 | 13,95 | 14,04 | 13,74 | 13,95 | -0,05% | 200,00 |
| 02.05.2024 | 13,79 | 14,13 | 13,79 | 13,96 | 1,21% | - |
| 30.04.2024 | 14,42 | 14,43 | 13,77 | 13,79 | -4,42% | 142,00 |
| 29.04.2024 | 14,30 | 14,51 | 14,00 | 14,43 | 1,19% | 380,00 |
| 26.04.2024 | 14,06 | 14,35 | 13,98 | 14,26 | 1,84% | 70,00 |
| 25.04.2024 | 14,19 | 14,48 | 13,40 | 14,00 | -2,01% | 200,00 |
| 24.04.2024 | 14,13 | 14,55 | 13,99 | 14,29 | 1,11% | 607,00 |
| 23.04.2024 | 13,86 | 14,16 | 13,57 | 14,13 | 2,37% | 920,00 |
| 22.04.2024 | 14,39 | 14,40 | 13,80 | 13,80 | -3,70% | 2.262,00 |
| 19.04.2024 | 14,07 | 14,44 | 14,03 | 14,33 | 1,22% | 9.290,00 |
| 18.04.2024 | 13,91 | 14,26 | 13,91 | 14,16 | 1,36% | 560,00 |
| 17.04.2024 | 14,01 | 14,33 | 13,89 | 13,97 | -0,78% | 384,00 |
| 16.04.2024 | 14,10 | 14,18 | 13,71 | 14,08 | -0,16% | 488,00 |
| 15.04.2024 | 14,16 | 14,53 | 13,83 | 14,10 | -1,38% | - |
| 12.04.2024 | 14,43 | 15,02 | 14,15 | 14,30 | -0,71% | 2.550,00 |
| 11.04.2024 | 14,10 | 14,44 | 14,00 | 14,40 | 2,44% | 40,00 |
| 10.04.2024 | 13,88 | 14,14 | 13,46 | 14,06 | 1,46% | 200,00 |
| 09.04.2024 | 13,68 | 14,22 | 13,65 | 13,86 | 1,15% | 200,00 |
| 08.04.2024 | 13,70 | 14,10 | 13,50 | 13,70 | -0,49% | 350,00 |
| 05.04.2024 | 13,48 | 13,82 | 13,29 | 13,77 | 2,74% | - |
| 04.04.2024 | 13,79 | 13,80 | 13,35 | 13,40 | -2,86% | - |
| 03.04.2024 | 13,60 | 13,81 | 13,40 | 13,80 | 1,58% | 75,00 |
| 02.04.2024 | 13,53 | 13,75 | 13,37 | 13,58 | -0,66% | 410,00 |
| 28.03.2024 | 13,39 | 13,75 | 13,38 | 13,67 | 1,79% | 2.000,00 |
| 27.03.2024 | 12,54 | 13,55 | 12,52 | 13,43 | 7,10% | 220,00 |
| 26.03.2024 | 12,60 | 12,84 | 12,47 | 12,54 | -0,16% | - |
| 25.03.2024 | 12,52 | 12,79 | 12,42 | 12,56 | 0,56% | 1.150,00 |
| 22.03.2024 | 12,60 | 12,61 | 12,43 | 12,49 | -0,56% | 500,00 |
| 21.03.2024 | 12,51 | 12,82 | 12,51 | 12,56 | 0,72% | 1.500,00 |
| 20.03.2024 | 12,05 | 12,59 | 12,05 | 12,47 | 3,14% | 1.330,00 |
| 19.03.2024 | 12,31 | 12,31 | 12,02 | 12,09 | -1,55% | 700,00 |
| 18.03.2024 | 12,49 | 12,62 | 12,26 | 12,28 | -1,68% | - |
| 15.03.2024 | 12,51 | 12,62 | 12,43 | 12,49 | 0,00% | - |
| 14.03.2024 | 12,70 | 12,70 | 12,35 | 12,49 | -0,87% | - |
| 13.03.2024 | 12,54 | 12,69 | 12,35 | 12,60 | 0,88% | 477,00 |
| 12.03.2024 | 12,60 | 12,69 | 12,23 | 12,49 | -1,03% | 62,00 |
| 11.03.2024 | 12,27 | 12,73 | 12,17 | 12,62 | 3,44% | - |
| 08.03.2024 | 12,31 | 12,49 | 12,16 | 12,20 | -0,97% | 100,00 |
| 07.03.2024 | 12,17 | 12,45 | 12,17 | 12,32 | 1,23% | - |
| 06.03.2024 | 11,83 | 12,26 | 11,77 | 12,17 | 3,05% | 1.625,00 |
| 05.03.2024 | 11,85 | 12,27 | 11,76 | 11,81 | -0,25% | 850,00 |
| 04.03.2024 | 11,38 | 11,86 | 11,30 | 11,84 | 4,13% | 200,00 |
| 01.03.2024 | 10,96 | 11,42 | 10,88 | 11,37 | 3,93% | 5,00 |
| 29.02.2024 | 10,65 | 11,07 | 10,65 | 10,94 | 2,43% | 100,00 |
| 28.02.2024 | 10,61 | 10,69 | 10,50 | 10,68 | 0,66% | - |
| 27.02.2024 | 10,84 | 10,93 | 10,54 | 10,61 | -2,03% | - |
| 26.02.2024 | 10,98 | 10,98 | 10,69 | 10,83 | -1,63% | - |
| 23.02.2024 | 10,59 | 11,04 | 10,47 | 11,01 | 3,97% | - |
| 22.02.2024 | 10,86 | 10,99 | 10,52 | 10,59 | -2,49% | - |
| 21.02.2024 | 10,90 | 11,07 | 10,70 | 10,86 | -0,18% | 100,00 |
| 20.02.2024 | 10,83 | 11,02 | 10,79 | 10,88 | 0,46% | - |
| 19.02.2024 | 10,86 | 10,93 | 10,80 | 10,83 | -0,28% | 254,00 |
| 16.02.2024 | 10,88 | 10,96 | 10,77 | 10,86 | 0,28% | - |
| 15.02.2024 | 10,69 | 10,97 | 10,61 | 10,83 | 1,50% | - |
| 14.02.2024 | 10,63 | 10,85 | 10,52 | 10,67 | 0,57% | 80,00 |
| 13.02.2024 | 11,18 | 11,26 | 10,50 | 10,61 | -5,10% | - |
| 12.02.2024 | 11,18 | 11,25 | 11,03 | 11,18 | 0,81% | 270,00 |
| 09.02.2024 | 11,24 | 11,29 | 10,99 | 11,09 | -1,33% | - |
| 08.02.2024 | 11,40 | 11,47 | 11,14 | 11,24 | -1,40% | 75,00 |
| 07.02.2024 | 11,77 | 11,77 | 11,38 | 11,40 | -2,81% | - |
| 06.02.2024 | 11,42 | 11,77 | 11,42 | 11,73 | 2,36% | 100,00 |
| 05.02.2024 | 11,58 | 11,58 | 11,31 | 11,46 | -0,69% | 715,00 |
| 02.02.2024 | 11,67 | 11,69 | 11,33 | 11,54 | -1,37% | - |
| 01.02.2024 | 11,18 | 11,70 | 11,18 | 11,70 | 4,28% | 290,00 |
| 31.01.2024 | 11,33 | 11,47 | 11,19 | 11,22 | -0,53% | 800,00 |
| 30.01.2024 | 11,42 | 11,51 | 11,23 | 11,28 | -1,14% | 38,00 |
| 29.01.2024 | 11,24 | 11,46 | 11,22 | 11,41 | 1,88% | 120,00 |
| 26.01.2024 | 11,26 | 11,43 | 11,19 | 11,20 | -0,80% | - |
| 25.01.2024 | 11,18 | 11,43 | 11,11 | 11,29 | 1,35% | 41,00 |
| 24.01.2024 | 11,34 | 11,56 | 11,06 | 11,14 | -2,45% | 500,00 |
| 23.01.2024 | 11,16 | 11,43 | 11,06 | 11,42 | 2,79% | 42,00 |
| 22.01.2024 | 11,18 | 11,22 | 10,96 | 11,11 | -0,36% | - |
| 19.01.2024 | 11,34 | 11,54 | 11,02 | 11,15 | -1,68% | - |
| 18.01.2024 | 11,30 | 11,43 | 11,22 | 11,34 | 0,53% | - |
| 17.01.2024 | 11,38 | 11,43 | 11,07 | 11,28 | -0,97% | 505,00 |
| 16.01.2024 | 11,60 | 11,68 | 11,36 | 11,39 | -1,81% | 200,00 |
| 15.01.2024 | 11,79 | 12,10 | 11,53 | 11,60 | -1,61% | 637,00 |
| 12.01.2024 | 11,56 | 12,03 | 11,56 | 11,79 | 1,81% | 300,00 |
| 11.01.2024 | 11,50 | 11,77 | 11,41 | 11,58 | 0,61% | - |
| 10.01.2024 | 11,46 | 11,58 | 11,37 | 11,51 | 0,17% | 270,00 |
| 09.01.2024 | 11,73 | 11,89 | 11,42 | 11,49 | -1,88% | 200,00 |
| 08.01.2024 | 11,91 | 11,93 | 11,60 | 11,71 | -1,60% | - |
| 05.01.2024 | 11,75 | 12,00 | 11,71 | 11,90 | 0,93% | - |
| 04.01.2024 | 11,73 | 11,91 | 11,67 | 11,79 | 0,17% | - |
| 03.01.2024 | 11,97 | 12,01 | 11,68 | 11,77 | -1,59% | - |
| 02.01.2024 | 12,30 | 12,42 | 11,95 | 11,96 | -2,76% | 150,00 |
| 29.12.2023 | 12,29 | 12,33 | 12,23 | 12,30 | 0,24% | - |
| 28.12.2023 | 12,64 | 12,69 | 12,25 | 12,27 | -2,70% | 30,00 |
| 27.12.2023 | 12,66 | 12,75 | 12,52 | 12,61 | -0,24% | 350,00 |
| 22.12.2023 | 12,58 | 13,01 | 12,58 | 12,64 | 0,72% | - |