Alamos Gold Inc. AGI
NYSE
$31,90-0,57 (-1,76 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $32,47 | -1,31 % | $32,40 | $32,67 | $32,24 | 887,00K |
| 2026-10-09 | $32,90 | +2,11 % | $32,78 | $33,13 | $32,61 | 1,96M |
| 2026-10-08 | $32,22 | +2,19 % | $31,46 | $32,31 | $31,40 | 2,73M |
| 2026-10-07 | $31,53 | -3,67 % | $31,64 | $31,92 | $31,18 | 2,83M |
| 2026-10-06 | $32,73 | +1,30 % | $32,56 | $33,00 | $32,14 | 2,34M |
| 2026-10-05 | $32,31 | -0,46 % | $32,56 | $32,56 | $31,72 | 2,68M |
| 2026-10-02 | $32,46 | +1,79 % | $32,46 | $32,62 | $31,79 | 3,12M |
| 2026-10-01 | $31,89 | -1,54 % | $32,40 | $32,48 | $31,86 | 3,18M |
| 2026-09-30 | $32,39 | -1,97 % | $33,43 | $33,53 | $32,34 | 2,94M |
| 2026-09-29 | $33,04 | +0,98 % | $32,93 | $33,29 | $32,58 | 4,07M |
| 2026-09-28 | $32,72 | -5,16 % | $32,60 | $33,26 | $32,11 | 5,15M |
| 2026-09-25 | $34,50 | +1,17 % | $34,15 | $34,59 | $33,82 | 3,26M |
| 2026-09-24 | $34,10 | -1,13 % | $33,96 | $34,22 | $33,48 | 4,46M |
| 2026-09-23 | $34,49 | -4,96 % | $35,15 | $35,32 | $34,33 | 4,36M |
| 2026-09-22 | $36,29 | +3,07 % | $35,22 | $36,42 | $35,12 | 4,54M |
| 2026-09-21 | $35,21 | -1,43 % | $35,64 | $35,65 | $34,79 | 2,66M |
| 2026-09-18 | $35,72 | -0,11 % | $36,03 | $36,10 | $35,29 | 6,83M |
| 2026-09-17 | $35,76 | +3,80 % | $35,61 | $36,18 | $34,99 | 3,20M |
| 2026-09-16 | $34,45 | -2,05 % | $36,00 | $36,02 | $33,97 | 5,56M |
| 2026-09-15 | $35,17 | -1,37 % | $35,77 | $35,87 | $34,70 | 4,39M |
| 2026-09-14 | $35,66 | -0,72 % | $34,90 | $35,90 | $34,68 | 2,97M |
| 2026-09-11 | $35,92 | +0,70 % | $36,25 | $36,87 | $35,62 | 2,57M |
| 2026-09-10 | $35,67 | -3,41 % | $35,70 | $36,10 | $35,49 | 2,96M |
| 2026-09-09 | $36,93 | +1,32 % | $37,23 | $37,79 | $36,73 | 2,14M |
| 2026-09-08 | $36,45 | -1,41 % | $36,70 | $37,06 | $36,43 | 2,30M |
| 2026-09-04 | $36,97 | -1,91 % | $36,74 | $37,46 | $36,67 | 2,73M |
| 2026-09-03 | $37,69 | +4,32 % | $37,40 | $37,84 | $36,53 | 4,23M |
| 2026-09-02 | $36,13 | +3,47 % | $35,77 | $36,64 | $35,64 | 2,58M |
| 2026-09-01 | $34,92 | -4,62 % | $35,20 | $36,21 | $34,84 | 3,46M |
| 2026-08-31 | $36,61 | -0,38 % | $36,42 | $37,19 | $35,67 | 3,18M |
| 2026-08-28 | $36,75 | -2,98 % | $38,10 | $38,16 | $36,31 | 4,51M |
| 2026-08-27 | $37,88 | +0,88 % | $37,54 | $38,21 | $37,43 | 2,34M |
| 2026-08-26 | $37,55 | -3,77 % | $38,08 | $38,57 | $37,52 | 2,81M |
| 2026-08-25 | $39,02 | +1,83 % | $37,62 | $39,11 | $37,52 | 4,31M |
| 2026-08-24 | $38,32 | +1,22 % | $38,15 | $38,81 | $37,45 | 5,66M |
| 2026-08-21 | $37,86 | +3,19 % | $37,93 | $38,26 | $37,45 | 7,15M |
| 2026-08-20 | $36,69 | +2,66 % | $35,35 | $36,76 | $35,35 | 4,89M |
| 2026-08-19 | $35,74 | +8,63 % | $34,54 | $36,34 | $34,54 | 6,60M |
| 2026-08-18 | $32,90 | -3,21 % | $33,39 | $33,68 | $32,84 | 2,99M |
| 2026-08-17 | $33,99 | +1,89 % | $33,66 | $34,57 | $33,50 | 3,87M |
| 2026-08-14 | $33,36 | +1,55 % | $33,34 | $33,97 | $33,20 | 2,63M |
| 2026-08-13 | $32,85 | -2,03 % | $33,00 | $33,25 | $32,54 | 3,38M |
| 2026-08-12 | $33,53 | +0,24 % | $34,41 | $34,49 | $33,49 | 3,72M |
| 2026-08-11 | $33,45 | +0,78 % | $33,07 | $33,83 | $33,07 | 3,12M |
| 2026-08-10 | $33,19 | +0,12 % | $33,15 | $33,46 | $32,65 | 4,21M |
| 2026-08-07 | $33,15 | +6,59 % | $33,38 | $33,76 | $32,44 | 8,00M |
| 2026-08-06 | $31,10 | -0,54 % | $30,81 | $31,53 | $30,62 | 6,44M |
| 2026-08-05 | $31,27 | +8,73 % | $30,49 | $31,55 | $30,24 | 9,62M |
| 2026-08-04 | $28,76 | +0,21 % | $29,54 | $29,82 | $28,55 | 7,00M |
| 2026-08-03 | $28,70 | +3,13 % | $27,93 | $28,75 | $27,63 | 2,65M |
| 2026-07-31 | $27,83 | -2,01 % | $27,75 | $28,18 | $27,05 | 6,35M |
| 2026-07-30 | $28,40 | -0,63 % | $28,46 | $28,61 | $27,53 | 8,96M |
| 2026-07-29 | $28,58 | -0,73 % | $28,66 | $29,49 | $28,06 | 3,81M |
| 2026-07-28 | $28,79 | -3,13 % | $29,01 | $29,25 | $28,47 | 5,65M |
| 2026-07-27 | $29,72 | +0,47 % | $29,93 | $30,19 | $29,34 | 4,27M |
| 2026-07-24 | $29,58 | +0,68 % | $29,79 | $30,14 | $29,26 | 3,54M |
| 2026-07-23 | $29,38 | -3,80 % | $29,52 | $29,90 | $29,07 | 3,34M |
| 2026-07-22 | $30,54 | +3,46 % | $30,00 | $31,07 | $29,97 | 4,61M |
| 2026-07-21 | $29,52 | +4,79 % | $28,76 | $29,63 | $28,62 | 3,25M |
| 2026-07-20 | $28,17 | -0,32 % | $28,07 | $28,37 | $27,87 | 3,79M |
| 2026-07-17 | $28,26 | +0,04 % | $27,80 | $28,67 | $27,63 | 4,65M |
| 2026-07-16 | $28,25 | -2,65 % | $28,52 | $28,59 | $27,88 | 3,79M |
| 2026-07-15 | $29,02 | -1,19 % | $29,42 | $29,68 | $28,52 | 3,51M |
| 2026-07-14 | $29,37 | +1,77 % | $29,94 | $29,98 | $29,12 | 4,27M |
| 2026-07-13 | $28,86 | -2,04 % | $28,96 | $29,35 | $28,63 | 3,94M |
| 2026-07-10 | $29,46 | -1,41 % | $29,59 | $29,79 | $28,91 | 3,28M |
| 2026-07-09 | $29,88 | +2,22 % | $29,80 | $30,02 | $29,43 | 3,86M |
| 2026-07-08 | $29,23 | -4,23 % | $29,99 | $29,99 | $28,17 | 6,22M |
| 2026-07-07 | $30,52 | -3,33 % | $31,49 | $31,71 | $30,27 | 2,76M |
| 2026-07-06 | $31,57 | -0,03 % | $31,97 | $32,34 | $31,08 | 3,61M |
| 2026-07-02 | $31,58 | +4,19 % | $31,06 | $31,90 | $30,90 | 4,86M |
| 2026-07-01 | $30,31 | -0,10 % | $30,34 | $31,82 | $30,23 | 3,06M |
| 2026-06-30 | $30,34 | -1,30 % | $30,91 | $31,06 | $29,93 | 5,02M |
| 2026-06-29 | $30,74 | -1,85 % | $31,11 | $31,17 | $30,13 | 5,04M |
| 2026-06-26 | $31,32 | +0,68 % | $31,51 | $32,21 | $31,07 | 4,99M |
| 2026-06-25 | $31,11 | +3,36 % | $30,75 | $31,30 | $30,36 | 5,96M |
| 2026-06-24 | $30,10 | -2,53 % | $29,91 | $31,11 | $29,49 | 8,47M |
| 2026-06-23 | $30,88 | -3,62 % | $30,81 | $31,30 | $30,30 | 6,74M |
| 2026-06-22 | $32,04 | -11,83 % | $32,19 | $32,19 | $30,20 | 17,29M |
| 2026-06-18 | $36,34 | -2,60 % | $37,24 | $38,42 | $35,68 | 5,94M |
| 2026-06-17 | $37,31 | -2,89 % | $38,27 | $39,56 | $37,29 | 5,42M |
| 2026-06-16 | $38,42 | +2,07 % | $37,97 | $38,77 | $37,68 | 2,92M |
| 2026-06-15 | $37,64 | +6,93 % | $37,33 | $38,72 | $37,29 | 6,02M |
| 2026-06-12 | $35,20 | +2,06 % | $34,94 | $35,59 | $34,29 | 3,68M |
| 2026-06-11 | $34,49 | +4,48 % | $32,99 | $34,86 | $32,86 | 6,03M |
| 2026-06-10 | $33,01 | -5,69 % | $33,83 | $34,82 | $32,87 | 4,83M |
| 2026-06-09 | $35,00 | -2,43 % | $36,31 | $36,35 | $33,62 | 5,54M |
| 2026-06-08 | $35,87 | +0,99 % | $35,73 | $36,46 | $35,52 | 4,60M |
| 2026-06-05 | $35,52 | -8,00 % | $37,69 | $37,69 | $35,38 | 5,22M |
| 2026-06-04 | $38,61 | +2,14 % | $38,70 | $39,19 | $38,28 | 2,75M |