Deutsche Märkte schließen in 6 Stunden 1 Minuten

Alamos Gold Inc. (AGI.TO)

Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
28,13+0,86 (+3,15%)
Börsenschluss: 03:59PM EDT
Zeitraum:
16. Sept. 2023 - 16. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.TiefBörsenschluss*Berichtigter Kurs**Volumen
13. Sept. 202427,8128,3727,7928,1328,13917.400
12. Sept. 202426,0427,4426,0327,2727,271.093.000
12. Sept. 20240.034 Dividende
11. Sept. 202425,3125,7025,2925,6525,621.349.600
10. Sept. 202424,6825,4724,6425,4425,41508.500
09. Sept. 202424,5424,8024,5024,6224,59763.200
06. Sept. 202424,8924,9224,3724,5524,52983.600
05. Sept. 202425,1025,1624,7124,8424,81485.400
04. Sept. 202424,7025,1324,6524,7024,67539.100
03. Sept. 202425,6425,7724,7525,0024,97825.000
30. Aug. 202425,8325,9825,7025,9825,95851.200
29. Aug. 202425,8226,2225,7525,8425,81438.800
28. Aug. 202425,8225,9425,3825,7425,71870.100
27. Aug. 202426,0426,2325,8326,1926,16843.900
26. Aug. 202426,6626,7226,1226,4126,37344.300
23. Aug. 202426,7526,9026,4126,5426,50477.600
22. Aug. 202426,7326,8326,3326,4826,44869.600
21. Aug. 202426,9927,1426,7827,0026,96512.100
20. Aug. 202426,9727,5726,9427,1227,081.338.500
19. Aug. 202426,1026,8426,1026,7026,661.179.600
16. Aug. 202425,7526,3825,4526,2426,211.179.900
15. Aug. 202425,3525,4324,7325,3125,28333.600
14. Aug. 202425,2525,3424,7925,3225,29634.300
13. Aug. 202424,7725,6424,7425,3625,33673.900
12. Aug. 202424,0925,0723,9924,8524,82816.700
09. Aug. 202423,8624,0023,5723,8523,82397.400
08. Aug. 202423,1223,8722,8923,6423,61634.300
07. Aug. 202423,9924,0022,8822,9122,88628.800
06. Aug. 202423,0324,0923,0323,7123,681.181.800
02. Aug. 202424,1124,9023,8424,1524,121.453.600
01. Aug. 202424,5225,0823,6524,0824,05719.300
31. Juli 202423,4823,6923,3123,5323,50592.300
30. Juli 202423,4323,5022,9323,1423,11504.600
29. Juli 202422,9223,3922,7423,3523,32353.600
26. Juli 202422,8723,0322,6622,8322,80481.100
25. Juli 202423,1123,1622,5922,6122,58438.500
24. Juli 202423,7424,3223,6623,6723,64565.500
23. Juli 202423,6223,6923,3623,6123,58313.100
22. Juli 202423,3523,6523,1623,5623,53656.000
19. Juli 202422,9823,5022,8123,4123,381.021.400
18. Juli 202423,6223,7223,1923,4723,442.013.700
17. Juli 202424,3924,4523,6423,6523,62754.600
16. Juli 202424,2224,5024,0924,3124,28589.000
15. Juli 202424,2724,3423,8024,0223,99745.600
12. Juli 202423,6224,0823,6024,0223,99418.600
11. Juli 202423,7624,0322,9723,8823,85633.500
10. Juli 202423,0023,4422,9223,3123,28390.400
09. Juli 202422,8123,0622,7122,8022,77374.500
08. Juli 202422,5022,8422,3522,8222,79318.200
05. Juli 202422,4022,8822,2722,5922,56581.400
04. Juli 202421,9322,4021,9022,2622,23222.300
03. Juli 202421,6822,2021,6021,9721,94409.500
02. Juli 202421,2521,6020,9921,3021,27960.400
28. Juni 202421,7521,8421,3421,4621,43299.200
27. Juni 202421,9022,0321,6121,6121,58405.900
26. Juni 202421,2421,7321,2321,7121,68500.500
25. Juni 202421,3321,4521,1621,3321,30331.300
24. Juni 202421,6321,8021,2121,4421,41457.900
21. Juni 202421,6621,7221,3321,5521,521.662.000
20. Juni 202421,4721,8021,3821,7521,72563.600
19. Juni 202421,2021,3921,2021,3621,33161.900
18. Juni 202420,9021,4320,9021,2421,21489.300
17. Juni 202420,9321,1120,6521,0120,98446.900
14. Juni 202421,1321,2420,8021,0020,97579.400
13. Juni 202421,6921,9820,8820,9420,91620.800
12. Juni 202422,0622,3021,7521,8921,86473.800
11. Juni 202422,0422,1921,7321,8821,851.140.300
10. Juni 202422,0822,3021,7622,2122,18823.400
07. Juni 202422,5122,5521,8721,9821,951.028.600
06. Juni 202422,8523,2722,7923,1423,11643.700
05. Juni 202422,4422,8522,3622,8222,79713.700
04. Juni 202422,6922,7122,0522,3822,35498.600
03. Juni 202422,9023,0922,7723,0823,05362.800
31. Mai 202423,1023,2322,5522,7922,76903.100
30. Mai 202422,9723,3022,9523,0022,97647.300
29. Mai 202423,1023,3922,9523,0022,97311.800
28. Mai 202423,0523,4722,9523,3423,31469.300
27. Mai 202422,8223,0022,7622,9622,93124.100
24. Mai 202422,8623,0222,5822,6622,63640.200
23. Mai 202422,4822,9322,3522,7222,691.768.700
22. Mai 202423,2923,3622,5022,6222,59797.100
21. Mai 202423,2823,6023,1323,5623,53999.700
17. Mai 202422,4923,2922,4923,2623,23868.900
16. Mai 202421,8422,2821,6722,1622,13738.900
15. Mai 202421,6922,0421,3821,9521,92507.400
14. Mai 202421,2521,5521,1121,5321,50414.000
13. Mai 202421,3721,4820,9921,1121,08572.700
10. Mai 202421,6421,7321,3521,4221,39856.100
09. Mai 202421,1421,5621,1321,4521,42793.000
08. Mai 202420,8721,3620,8121,0521,02646.200
07. Mai 202420,8621,1320,7820,9920,96474.000
06. Mai 202420,9621,1720,7820,8720,84453.100
03. Mai 202420,4420,6520,2120,5420,51493.600
02. Mai 202420,3020,6720,2120,4520,42501.000
01. Mai 202420,4020,9620,1620,5920,56939.700
30. Apr. 202420,5620,8020,2220,2520,22858.700
29. Apr. 202420,9221,2520,4721,1221,09729.500
26. Apr. 202420,6220,9620,4620,9120,88832.400
25. Apr. 202420,4721,1019,6320,5020,471.435.300
24. Apr. 202420,5220,9320,5020,8020,77570.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...