4,240$
8,72%
Echtzeit-Aktienkurs Algoma Steel Inc.
Bid:
Ask:
Aktienkurse zur Algoma Steel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.09.2025 | 4,80 | 4,89 | 4,64 | 4,83 | -0,82% | 743.447,00 |
| 29.08.2025 | 5,10 | 5,10 | 4,84 | 4,87 | -4,13% | 1.009.050,00 |
| 28.08.2025 | 4,97 | 5,11 | 4,86 | 5,08 | 3,04% | 802.698,00 |
| 27.08.2025 | 4,95 | 4,96 | 4,83 | 4,93 | -0,60% | 947.041,00 |
| 26.08.2025 | 5,06 | 5,17 | 4,93 | 4,96 | -1,78% | 987.248,00 |
| 25.08.2025 | 4,92 | 5,15 | 4,89 | 5,05 | 2,43% | 1.308.974,00 |
| 22.08.2025 | 4,58 | 4,97 | 4,51 | 4,93 | 7,64% | 1.399.650,00 |
| 21.08.2025 | 4,33 | 4,62 | 4,31 | 4,58 | 5,05% | 1.128.444,00 |
| 20.08.2025 | 4,41 | 4,47 | 4,34 | 4,36 | -1,13% | 1.554.111,00 |
| 19.08.2025 | 4,52 | 4,55 | 4,40 | 4,41 | -2,65% | 834.136,00 |
| 18.08.2025 | 4,56 | 4,64 | 4,48 | 4,53 | -0,44% | 878.048,00 |
| 15.08.2025 | 4,70 | 4,73 | 4,55 | 4,55 | -2,57% | 691.255,00 |
| 14.08.2025 | 4,62 | 4,72 | 4,56 | 4,67 | -0,64% | 1.361.047,00 |
| 13.08.2025 | 4,61 | 4,72 | 4,61 | 4,70 | 2,17% | 1.032.148,00 |
| 12.08.2025 | 4,37 | 4,62 | 4,37 | 4,60 | 5,26% | 1.270.396,00 |
| 11.08.2025 | 4,53 | 4,57 | 4,30 | 4,37 | -3,74% | 1.430.236,00 |
| 08.08.2025 | 4,76 | 4,76 | 4,53 | 4,54 | -3,61% | 1.247.404,00 |
| 07.08.2025 | 4,87 | 4,87 | 4,66 | 4,71 | -1,87% | 818.347,00 |
| 06.08.2025 | 4,96 | 5,01 | 4,77 | 4,80 | -3,23% | 1.032.480,00 |
| 05.08.2025 | 5,12 | 5,15 | 4,94 | 4,96 | -1,00% | 644.966,00 |
| 04.08.2025 | 5,18 | 5,18 | 5,00 | 5,01 | -2,53% | 738.645,00 |
| 01.08.2025 | 5,20 | 5,24 | 5,08 | 5,14 | -3,93% | 1.547.548,00 |
| 31.07.2025 | 5,54 | 5,56 | 5,30 | 5,35 | -5,14% | 1.626.675,00 |
| 30.07.2025 | 5,25 | 5,68 | 5,05 | 5,64 | -3,42% | 2.883.742,00 |
| 29.07.2025 | 6,15 | 6,18 | 5,82 | 5,84 | -4,58% | 1.215.271,00 |
| 28.07.2025 | 6,19 | 6,32 | 6,03 | 6,12 | -1,77% | 713.472,00 |
| 25.07.2025 | 5,99 | 6,23 | 5,91 | 6,23 | 3,57% | 1.104.210,00 |
| 24.07.2025 | 6,72 | 6,72 | 5,97 | 6,02 | -11,15% | 1.748.833,00 |
| 23.07.2025 | 6,95 | 6,97 | 6,63 | 6,77 | -2,17% | 1.102.042,00 |
| 22.07.2025 | 6,94 | 7,07 | 6,88 | 6,92 | -0,14% | 466.713,00 |
| 21.07.2025 | 7,08 | 7,19 | 6,90 | 6,93 | -1,28% | 563.210,00 |
| 18.07.2025 | 6,95 | 7,24 | 6,92 | 7,02 | 1,74% | 857.884,00 |
| 17.07.2025 | 7,03 | 7,03 | 6,72 | 6,90 | -0,86% | 1.170.049,00 |
| 16.07.2025 | 6,59 | 7,03 | 6,59 | 6,96 | 4,98% | 1.266.393,00 |
| 15.07.2025 | 6,73 | 6,84 | 6,62 | 6,63 | -1,04% | 551.228,00 |
| 14.07.2025 | 6,98 | 6,98 | 6,69 | 6,70 | -4,01% | 512.723,00 |
| 11.07.2025 | 6,91 | 7,00 | 6,78 | 6,98 | -0,14% | 513.604,00 |
| 10.07.2025 | 6,97 | 7,14 | 6,97 | 6,99 | 0,72% | 534.307,00 |