15,723€
5,03%
Echtzeit-Aktienkurs Alamos Gold
Bid:
Ask:
Aktienkurse zur Alamos Gold Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 15,17 | 15,71 | 14,88 | 15,71 | 4,94% | 6.444,00 |
| 16.05.2024 | 14,99 | 15,00 | 14,70 | 14,97 | 0,84% | 1.402,00 |
| 15.05.2024 | 14,60 | 14,88 | 14,48 | 14,85 | 2,56% | 7.746,00 |
| 14.05.2024 | 14,40 | 14,76 | 14,40 | 14,48 | 1,12% | 3.114,00 |
| 13.05.2024 | 14,59 | 14,60 | 14,24 | 14,32 | -1,75% | 6.842,00 |
| 10.05.2024 | 14,60 | 15,00 | 14,57 | 14,57 | 0,34% | 4.118,00 |
| 09.05.2024 | 14,47 | 14,69 | 14,15 | 14,52 | 1,18% | 5.825,00 |
| 08.05.2024 | 14,30 | 14,41 | 14,10 | 14,35 | 1,02% | 2.819,00 |
| 07.05.2024 | 14,28 | 14,33 | 14,19 | 14,21 | 0,25% | 2.197,00 |
| 06.05.2024 | 14,20 | 14,34 | 14,13 | 14,17 | 1,80% | 2.482,00 |
| 03.05.2024 | 13,91 | 13,99 | 13,75 | 13,92 | -0,22% | 3.763,00 |
| 02.05.2024 | 14,04 | 14,04 | 13,80 | 13,95 | 1,09% | 4.520,00 |
| 30.04.2024 | 14,26 | 14,42 | 13,80 | 13,80 | -4,17% | 11.559,00 |
| 29.04.2024 | 14,40 | 14,53 | 14,24 | 14,40 | 1,09% | 5.118,00 |
| 26.04.2024 | 14,35 | 14,35 | 14,05 | 14,25 | 1,82% | 4.639,00 |
| 25.04.2024 | 14,05 | 14,35 | 13,40 | 13,99 | -2,13% | 24.565,00 |
| 24.04.2024 | 14,30 | 14,30 | 14,03 | 14,30 | 1,35% | 6.085,00 |
| 23.04.2024 | 13,65 | 14,16 | 13,51 | 14,11 | 1,84% | 15.830,00 |
| 22.04.2024 | 14,40 | 14,41 | 13,82 | 13,85 | -3,99% | 43.961,00 |
| 19.04.2024 | 14,32 | 14,49 | 14,03 | 14,43 | 2,05% | 140.973,00 |
| 18.04.2024 | 13,90 | 14,28 | 13,90 | 14,14 | 0,71% | 1.344,00 |
| 17.04.2024 | 13,90 | 14,26 | 13,90 | 14,04 | -0,35% | 2.600,00 |
| 16.04.2024 | 14,13 | 14,20 | 13,75 | 14,09 | -0,28% | 22.700,00 |
| 15.04.2024 | 14,39 | 14,60 | 13,85 | 14,13 | -0,88% | 7.616,00 |
| 12.04.2024 | 14,36 | 15,00 | 14,16 | 14,25 | -0,90% | 13.992,00 |
| 11.04.2024 | 14,18 | 14,43 | 14,02 | 14,38 | 2,49% | 6.245,00 |
| 10.04.2024 | 14,10 | 14,10 | 13,50 | 14,03 | 0,79% | 6.973,00 |
| 09.04.2024 | 13,93 | 14,20 | 13,80 | 13,92 | 1,16% | 18.036,00 |
| 08.04.2024 | 13,60 | 14,00 | 13,60 | 13,76 | 0,40% | 9.125,00 |
| 05.04.2024 | 13,31 | 13,71 | 13,15 | 13,71 | 2,70% | 2.332,00 |
| 04.04.2024 | 13,88 | 13,88 | 13,35 | 13,35 | -3,16% | 4.203,00 |
| 03.04.2024 | 13,50 | 13,79 | 13,42 | 13,78 | 1,06% | 85.066,00 |
| 02.04.2024 | 13,71 | 13,73 | 13,41 | 13,64 | -0,33% | 6.873,00 |
| 28.03.2024 | 13,54 | 13,72 | 13,40 | 13,68 | 1,33% | 7.891,00 |
| 27.03.2024 | 12,52 | 13,50 | 12,52 | 13,50 | 7,48% | 7.019,00 |
| 26.03.2024 | 12,68 | 12,68 | 12,54 | 12,56 | -0,48% | 1.190,00 |
| 25.03.2024 | 12,40 | 12,76 | 12,36 | 12,62 | 0,80% | 2.307,00 |
| 22.03.2024 | 12,42 | 12,54 | 12,42 | 12,52 | -0,16% | 2.070,00 |
| 21.03.2024 | 12,78 | 12,78 | 12,54 | 12,54 | 0,32% | 3.753,00 |
| 20.03.2024 | 12,04 | 12,50 | 12,04 | 12,50 | 3,99% | 3.833,00 |
| 19.03.2024 | 12,32 | 12,32 | 12,02 | 12,02 | -2,28% | 341,00 |
| 18.03.2024 | 12,48 | 12,52 | 12,30 | 12,30 | -2,23% | 2.669,00 |
| 15.03.2024 | 12,58 | 12,58 | 12,46 | 12,58 | 0,80% | 4.207,00 |
| 14.03.2024 | 12,54 | 12,64 | 12,44 | 12,48 | -1,42% | 1.691,00 |
| 13.03.2024 | 12,42 | 12,68 | 12,36 | 12,66 | 1,93% | 7.042,00 |
| 12.03.2024 | 12,48 | 12,60 | 12,34 | 12,42 | -2,20% | 5.452,00 |
| 11.03.2024 | 12,30 | 12,70 | 12,16 | 12,70 | 3,42% | 5.150,00 |
| 08.03.2024 | 12,42 | 12,54 | 12,22 | 12,28 | -0,32% | 3.691,00 |
| 07.03.2024 | 12,30 | 12,36 | 12,18 | 12,32 | 1,82% | 6.061,00 |
| 06.03.2024 | 11,84 | 12,18 | 11,84 | 12,10 | 1,85% | 14.226,00 |
| 05.03.2024 | 11,90 | 12,20 | 11,88 | 11,88 | 0,34% | 6.833,00 |
| 04.03.2024 | 11,36 | 11,84 | 11,26 | 11,84 | 4,78% | 3.068,00 |
| 01.03.2024 | 10,96 | 11,34 | 10,96 | 11,30 | 2,36% | 1.792,00 |
| 29.02.2024 | 10,70 | 11,04 | 10,70 | 11,04 | 4,15% | 5.217,00 |
| 28.02.2024 | 10,62 | 10,62 | 10,58 | 10,60 | -0,56% | 719,00 |
| 27.02.2024 | 10,84 | 10,94 | 10,66 | 10,66 | -0,93% | 1.338,00 |
| 26.02.2024 | 11,00 | 11,00 | 10,76 | 10,76 | 0,00% | 245,00 |
| 23.02.2024 | 10,58 | 10,76 | 10,50 | 10,76 | 1,70% | 2.322,00 |
| 22.02.2024 | 10,82 | 10,92 | 10,54 | 10,58 | -1,67% | 3.560,00 |
| 21.02.2024 | 10,90 | 10,90 | 10,74 | 10,76 | -2,36% | 472,00 |
| 20.02.2024 | 10,96 | 11,02 | 10,96 | 11,02 | 2,23% | 160,00 |
| 19.02.2024 | 10,86 | 10,88 | 10,78 | 10,78 | -1,10% | 1.943,00 |
| 16.02.2024 | 10,94 | 10,94 | 10,80 | 10,90 | 0,00% | 690,00 |
| 15.02.2024 | 10,74 | 10,90 | 10,66 | 10,90 | 3,02% | 6.328,00 |
| 14.02.2024 | 10,66 | 10,78 | 10,54 | 10,58 | 0,19% | 5.183,00 |
| 13.02.2024 | 11,16 | 11,16 | 10,56 | 10,56 | -5,71% | 2.275,00 |
| 12.02.2024 | 11,04 | 11,20 | 11,02 | 11,20 | 1,08% | 1.960,00 |
| 09.02.2024 | 11,18 | 11,18 | 11,00 | 11,08 | -1,07% | 2.091,00 |
| 08.02.2024 | 11,42 | 11,46 | 11,20 | 11,20 | -1,58% | 3.351,00 |
| 07.02.2024 | 11,76 | 11,76 | 11,38 | 11,38 | -2,57% | 402,00 |
| 06.02.2024 | 11,40 | 11,68 | 11,40 | 11,68 | 1,57% | 1.590,00 |
| 05.02.2024 | 11,66 | 11,66 | 11,40 | 11,50 | -0,35% | 740,00 |
| 02.02.2024 | 11,70 | 11,70 | 11,40 | 11,54 | -0,17% | 5.690,00 |
| 01.02.2024 | 11,40 | 11,56 | 11,30 | 11,56 | 2,85% | 1.250,00 |
| 31.01.2024 | 11,34 | 11,34 | 11,24 | 11,24 | -0,18% | 297,00 |
| 30.01.2024 | 11,42 | 11,42 | 11,26 | 11,26 | -1,23% | 309,00 |
| 29.01.2024 | 11,46 | 11,46 | 11,26 | 11,40 | 0,00% | 1.547,00 |
| 26.01.2024 | 11,28 | 11,40 | 11,28 | 11,40 | 0,35% | 58,00 |
| 25.01.2024 | 11,18 | 11,38 | 11,06 | 11,36 | 1,79% | 1.693,00 |
| 24.01.2024 | 11,32 | 11,58 | 11,16 | 11,16 | -1,93% | 1.270,00 |
| 23.01.2024 | 11,22 | 11,38 | 11,16 | 11,38 | 2,52% | 1.807,00 |
| 22.01.2024 | 11,02 | 11,18 | 10,98 | 11,10 | -0,18% | 11.579,00 |
| 19.01.2024 | 11,36 | 11,52 | 11,04 | 11,12 | -2,11% | 1.721,00 |
| 18.01.2024 | 11,26 | 11,40 | 11,20 | 11,36 | 0,53% | 4.096,00 |
| 17.01.2024 | 11,32 | 11,48 | 11,14 | 11,30 | -0,88% | 2.975,00 |
| 16.01.2024 | 11,50 | 11,66 | 11,34 | 11,40 | -1,21% | 2.162,00 |
| 15.01.2024 | 11,94 | 11,96 | 11,52 | 11,54 | -2,04% | 6.970,00 |
| 12.01.2024 | 11,82 | 11,84 | 11,78 | 11,78 | 1,73% | 1.380,00 |
| 11.01.2024 | 11,66 | 11,66 | 11,46 | 11,58 | 1,05% | 1.859,00 |
| 10.01.2024 | 11,52 | 11,52 | 11,40 | 11,46 | 0,00% | 635,00 |
| 09.01.2024 | 11,74 | 11,74 | 11,46 | 11,46 | -2,22% | 2.645,00 |
| 08.01.2024 | 11,82 | 11,82 | 11,62 | 11,72 | -1,51% | 1.663,00 |
| 05.01.2024 | 11,88 | 11,94 | 11,74 | 11,90 | 1,02% | 1.188,00 |
| 04.01.2024 | 11,80 | 11,88 | 11,78 | 11,78 | 0,17% | 1.752,00 |
| 03.01.2024 | 11,94 | 11,96 | 11,70 | 11,76 | -1,51% | 3.203,00 |
| 02.01.2024 | 12,28 | 12,42 | 11,94 | 11,94 | -2,93% | 3.997,00 |
| 29.12.2023 | 12,38 | 12,38 | 12,16 | 12,30 | -0,16% | 3.320,00 |
| 28.12.2023 | 12,60 | 12,64 | 12,32 | 12,32 | -2,53% | 2.810,00 |
| 27.12.2023 | 12,62 | 12,72 | 12,54 | 12,64 | -0,47% | 3.233,00 |
| 22.12.2023 | 12,58 | 12,96 | 12,58 | 12,70 | 1,28% | 1.760,00 |