4,300$
-5,29%
Echtzeit-Aktienkurs Algoma Steel Inc.
Bid:
Ask:
Aktienkurse zur Algoma Steel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2026 | 4,54 | 4,61 | 4,23 | 4,29 | -5,51% | 3.190.962,00 |
| 23.01.2026 | 4,38 | 4,71 | 4,33 | 4,54 | 3,65% | 1.486.645,00 |
| 22.01.2026 | 4,21 | 4,54 | 4,21 | 4,38 | 4,78% | 1.452.152,00 |
| 21.01.2026 | 4,08 | 4,18 | 4,05 | 4,18 | 3,21% | 1.165.791,00 |
| 20.01.2026 | 4,40 | 4,40 | 4,04 | 4,05 | -7,95% | 1.874.289,00 |
| 16.01.2026 | 4,58 | 4,59 | 4,35 | 4,40 | -3,93% | 1.258.725,00 |
| 15.01.2026 | 4,71 | 4,76 | 4,52 | 4,58 | -2,35% | 717.957,00 |
| 14.01.2026 | 4,34 | 4,73 | 4,34 | 4,69 | 7,82% | 1.401.743,00 |
| 13.01.2026 | 4,43 | 4,54 | 4,34 | 4,35 | -0,68% | 672.906,00 |
| 12.01.2026 | 4,27 | 4,40 | 4,18 | 4,38 | 3,06% | 503.510,00 |
| 09.01.2026 | 4,24 | 4,32 | 4,15 | 4,25 | 0,24% | 954.918,00 |
| 08.01.2026 | 4,24 | 4,36 | 4,17 | 4,24 | 0,00% | 657.730,00 |
| 07.01.2026 | 4,15 | 4,32 | 4,06 | 4,24 | 2,17% | 682.725,00 |
| 06.01.2026 | 3,97 | 4,18 | 3,95 | 4,15 | 4,80% | 1.026.942,00 |
| 05.01.2026 | 3,93 | 4,09 | 3,93 | 3,96 | 1,02% | 563.380,00 |
| 02.01.2026 | 4,12 | 4,16 | 3,84 | 3,92 | -4,39% | 1.266.033,00 |
| 31.12.2025 | 4,06 | 4,14 | 4,01 | 4,10 | 0,74% | 992.211,00 |
| 30.12.2025 | 4,11 | 4,17 | 4,06 | 4,07 | -0,73% | 577.046,00 |
| 29.12.2025 | 4,11 | 4,22 | 4,07 | 4,10 | -1,20% | 759.733,00 |
| 26.12.2025 | 4,16 | 4,17 | 4,07 | 4,15 | -0,48% | 545.098,00 |
| 24.12.2025 | 4,17 | 4,19 | 4,10 | 4,17 | -0,24% | 423.366,00 |
| 23.12.2025 | 4,25 | 4,32 | 4,18 | 4,18 | -2,56% | 605.875,00 |
| 22.12.2025 | 4,48 | 4,55 | 4,23 | 4,29 | -0,69% | 793.024,00 |
| 19.12.2025 | 4,44 | 4,50 | 4,32 | 4,32 | -2,48% | 2.088.479,00 |
| 18.12.2025 | 4,41 | 4,56 | 4,39 | 4,43 | 1,84% | 979.541,00 |
| 17.12.2025 | 4,47 | 4,62 | 4,28 | 4,35 | -2,47% | 968.228,00 |
| 16.12.2025 | 4,39 | 4,51 | 4,35 | 4,46 | 1,36% | 435.039,00 |
| 15.12.2025 | 4,55 | 4,62 | 4,33 | 4,40 | -2,87% | 640.254,00 |
| 12.12.2025 | 4,61 | 4,75 | 4,50 | 4,53 | -1,74% | 997.825,00 |
| 11.12.2025 | 4,30 | 4,65 | 4,23 | 4,61 | 7,21% | 1.190.873,00 |
| 10.12.2025 | 4,30 | 4,36 | 4,21 | 4,30 | 0,00% | 643.541,00 |
| 09.12.2025 | 4,08 | 4,31 | 4,03 | 4,30 | 5,65% | 1.214.646,00 |
| 08.12.2025 | 4,17 | 4,20 | 4,07 | 4,07 | -1,93% | 828.175,00 |
| 05.12.2025 | 4,15 | 4,22 | 4,01 | 4,15 | 0,00% | 1.854.141,00 |
| 04.12.2025 | 4,05 | 4,20 | 3,95 | 4,15 | 1,97% | 1.033.056,00 |
| 03.12.2025 | 3,95 | 4,08 | 3,91 | 4,07 | 3,83% | 1.089.813,00 |
| 02.12.2025 | 3,89 | 4,00 | 3,79 | 3,92 | 0,77% | 1.309.707,00 |
| 01.12.2025 | 4,22 | 4,22 | 3,89 | 3,89 | -8,90% | 1.403.729,00 |
| 28.11.2025 | 4,19 | 4,28 | 4,05 | 4,27 | 9,49% | 2.196.569,00 |
| 26.11.2025 | 3,64 | 3,98 | 3,58 | 3,90 | 7,14% | 1.817.447,00 |
| 25.11.2025 | 3,46 | 3,68 | 3,46 | 3,64 | 5,81% | 1.135.837,00 |
| 24.11.2025 | 3,37 | 3,48 | 3,29 | 3,44 | 2,08% | 1.428.666,00 |
| 21.11.2025 | 3,29 | 3,38 | 3,16 | 3,37 | 2,74% | 4.876.458,00 |
| 20.11.2025 | 3,48 | 3,55 | 3,19 | 3,28 | -4,37% | 1.827.232,00 |
| 19.11.2025 | 3,60 | 3,67 | 3,36 | 3,43 | -3,38% | 2.013.392,00 |
| 18.11.2025 | 3,45 | 3,58 | 3,32 | 3,55 | 1,72% | 1.516.470,00 |
| 17.11.2025 | 3,58 | 3,66 | 3,48 | 3,49 | -2,51% | 1.149.817,00 |
| 14.11.2025 | 3,66 | 3,67 | 3,55 | 3,58 | -4,28% | 1.680.009,00 |
| 13.11.2025 | 3,89 | 3,90 | 3,72 | 3,74 | -4,59% | 1.338.147,00 |
| 12.11.2025 | 3,75 | 3,93 | 3,75 | 3,92 | 5,09% | 820.125,00 |
| 11.11.2025 | 3,77 | 3,78 | 3,68 | 3,73 | -1,84% | 1.133.327,00 |
| 10.11.2025 | 3,94 | 3,94 | 3,72 | 3,80 | -1,55% | 952.617,00 |
| 07.11.2025 | 3,66 | 3,97 | 3,52 | 3,86 | 5,46% | 2.069.964,00 |
| 06.11.2025 | 3,99 | 4,00 | 3,66 | 3,66 | -8,16% | 2.360.686,00 |
| 05.11.2025 | 4,18 | 4,22 | 3,91 | 3,99 | -3,51% | 1.858.790,00 |
| 04.11.2025 | 4,13 | 4,24 | 4,02 | 4,13 | -1,90% | 1.586.409,00 |
| 03.11.2025 | 4,14 | 4,27 | 3,98 | 4,21 | 0,96% | 1.354.340,00 |
| 31.10.2025 | 4,00 | 4,23 | 3,95 | 4,17 | 4,51% | 2.484.468,00 |
| 30.10.2025 | 4,04 | 4,30 | 3,57 | 3,99 | -6,12% | 4.940.038,00 |
| 29.10.2025 | 4,26 | 4,36 | 4,19 | 4,25 | -0,23% | 1.846.909,00 |
| 28.10.2025 | 4,28 | 4,38 | 4,22 | 4,26 | -1,16% | 1.130.613,00 |
| 27.10.2025 | 4,53 | 4,56 | 4,29 | 4,31 | -4,22% | 1.294.933,00 |
| 24.10.2025 | 4,10 | 4,59 | 4,10 | 4,50 | -2,81% | 2.411.032,00 |
| 23.10.2025 | 4,55 | 4,71 | 4,50 | 4,63 | 3,35% | 1.643.450,00 |
| 22.10.2025 | 4,41 | 4,58 | 4,34 | 4,48 | 0,45% | 2.248.418,00 |
| 21.10.2025 | 4,10 | 4,51 | 3,97 | 4,46 | 11,78% | 5.228.986,00 |
| 20.10.2025 | 3,87 | 4,00 | 3,74 | 3,99 | 5,28% | 2.526.827,00 |
| 17.10.2025 | 3,89 | 3,92 | 3,71 | 3,79 | -2,70% | 1.835.847,00 |
| 16.10.2025 | 4,42 | 4,44 | 3,89 | 3,90 | -11,68% | 2.343.902,00 |
| 15.10.2025 | 4,05 | 4,46 | 4,01 | 4,41 | 9,43% | 4.202.195,00 |
| 14.10.2025 | 3,71 | 4,06 | 3,58 | 4,03 | 6,61% | 2.362.777,00 |
| 13.10.2025 | 3,60 | 3,88 | 3,60 | 3,78 | 7,08% | 1.603.900,00 |
| 10.10.2025 | 3,81 | 3,90 | 3,52 | 3,53 | -6,86% | 3.292.731,00 |
| 09.10.2025 | 3,72 | 3,88 | 3,71 | 3,79 | 2,71% | 1.983.904,00 |
| 08.10.2025 | 3,72 | 3,76 | 3,49 | 3,69 | 0,54% | 3.068.689,00 |
| 07.10.2025 | 3,65 | 3,92 | 3,49 | 3,67 | 2,80% | 6.396.420,00 |
| 06.10.2025 | 3,35 | 3,59 | 3,28 | 3,57 | 8,02% | 4.673.012,00 |
| 03.10.2025 | 3,20 | 3,41 | 3,20 | 3,31 | 3,61% | 521.910,00 |
| 02.10.2025 | 3,27 | 3,33 | 3,02 | 3,19 | -6,18% | 3.226.109,00 |
| 01.10.2025 | 3,57 | 3,67 | 3,38 | 3,40 | -4,36% | 2.261.729,00 |
| 30.09.2025 | 4,05 | 4,06 | 3,43 | 3,56 | -13,08% | 3.234.670,00 |
| 29.09.2025 | 4,19 | 4,55 | 4,07 | 4,09 | 3,54% | 2.596.977,00 |
| 26.09.2025 | 3,98 | 4,03 | 3,92 | 3,95 | -1,00% | 1.210.034,00 |
| 25.09.2025 | 4,16 | 4,16 | 3,97 | 3,99 | -4,09% | 1.203.582,00 |
| 24.09.2025 | 4,18 | 4,29 | 4,14 | 4,16 | 0,00% | 1.331.585,00 |
| 23.09.2025 | 4,20 | 4,36 | 4,13 | 4,16 | -0,48% | 1.763.204,00 |
| 22.09.2025 | 4,35 | 4,45 | 4,17 | 4,18 | -4,78% | 1.723.741,00 |
| 19.09.2025 | 4,53 | 4,59 | 4,38 | 4,39 | -2,88% | 1.906.844,00 |
| 18.09.2025 | 4,65 | 4,69 | 4,48 | 4,52 | -1,53% | 777.384,00 |
| 17.09.2025 | 4,74 | 4,84 | 4,58 | 4,59 | -2,34% | 996.802,00 |
| 16.09.2025 | 4,56 | 4,76 | 4,56 | 4,70 | 2,84% | 1.549.314,00 |
| 15.09.2025 | 4,58 | 4,69 | 4,54 | 4,57 | 0,44% | 1.101.875,00 |
| 12.09.2025 | 4,62 | 4,64 | 4,53 | 4,55 | -1,30% | 1.241.320,00 |
| 11.09.2025 | 4,63 | 4,76 | 4,55 | 4,61 | -0,86% | 1.051.670,00 |
| 10.09.2025 | 4,70 | 4,81 | 4,64 | 4,65 | -0,64% | 1.224.689,00 |
| 09.09.2025 | 4,97 | 5,08 | 4,65 | 4,68 | -6,02% | 1.155.040,00 |
| 08.09.2025 | 5,17 | 5,17 | 4,94 | 4,98 | -2,92% | 724.651,00 |
| 05.09.2025 | 5,03 | 5,21 | 4,98 | 5,13 | 3,01% | 1.487.346,00 |
| 04.09.2025 | 4,79 | 5,03 | 4,66 | 4,98 | 3,86% | 1.388.139,00 |
| 03.09.2025 | 4,80 | 4,86 | 4,70 | 4,80 | -0,72% | 790.955,00 |