4,145$
0,85%
Echtzeit-Aktienkurs Algoma Steel Inc.
Bid:
Ask:
Aktienkurse zur Algoma Steel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 3,98 | 4,19 | 3,96 | 4,14 | 0,73% | 1.006.044,00 |
| 01.04.2026 | 4,26 | 4,29 | 4,10 | 4,11 | -0,48% | 829.086,00 |
| 31.03.2026 | 4,06 | 4,18 | 4,01 | 4,13 | 4,29% | 1.014.065,00 |
| 30.03.2026 | 4,04 | 4,09 | 3,92 | 3,96 | 0,00% | 830.693,00 |
| 27.03.2026 | 4,14 | 4,26 | 3,93 | 3,96 | -4,81% | 791.765,00 |
| 26.03.2026 | 4,05 | 4,31 | 4,05 | 4,16 | 0,00% | 770.352,00 |
| 25.03.2026 | 4,00 | 4,18 | 4,00 | 4,16 | 3,23% | 1.363.355,00 |
| 24.03.2026 | 3,73 | 4,10 | 3,70 | 4,03 | 6,90% | 2.010.734,00 |
| 23.03.2026 | 3,61 | 3,94 | 3,61 | 3,77 | 5,60% | 1.394.843,00 |
| 20.03.2026 | 3,60 | 3,81 | 3,50 | 3,57 | -1,92% | 7.909.233,00 |
| 19.03.2026 | 3,47 | 3,65 | 3,37 | 3,64 | 0,55% | 1.482.330,00 |
| 18.03.2026 | 3,68 | 3,73 | 3,60 | 3,62 | -3,21% | 1.243.340,00 |
| 17.03.2026 | 3,63 | 3,80 | 3,63 | 3,74 | 4,47% | 1.966.270,00 |
| 16.03.2026 | 3,46 | 3,63 | 3,40 | 3,58 | 3,47% | 2.004.841,00 |
| 13.03.2026 | 3,69 | 3,69 | 3,37 | 3,46 | -6,23% | 2.761.882,00 |
| 12.03.2026 | 4,18 | 4,36 | 3,68 | 3,69 | -14,78% | 4.216.022,00 |
| 11.03.2026 | 4,26 | 4,41 | 4,25 | 4,33 | 0,70% | 1.289.581,00 |
| 10.03.2026 | 4,27 | 4,42 | 4,22 | 4,30 | -0,92% | 1.618.612,00 |
| 09.03.2026 | 4,32 | 4,41 | 4,17 | 4,34 | -1,36% | 1.416.870,00 |
| 06.03.2026 | 4,55 | 4,60 | 4,28 | 4,40 | -5,58% | 1.580.274,00 |
| 05.03.2026 | 4,65 | 4,75 | 4,56 | 4,66 | -0,85% | 758.268,00 |
| 04.03.2026 | 4,66 | 4,79 | 4,56 | 4,70 | 2,17% | 635.209,00 |
| 03.03.2026 | 4,53 | 4,70 | 4,33 | 4,60 | -2,54% | 961.722,00 |
| 02.03.2026 | 4,48 | 4,72 | 4,40 | 4,72 | 2,83% | 1.025.040,00 |
| 27.02.2026 | 4,66 | 4,70 | 4,48 | 4,59 | -3,37% | 677.817,00 |
| 26.02.2026 | 4,52 | 4,76 | 4,45 | 4,75 | 4,63% | 693.794,00 |
| 25.02.2026 | 4,66 | 4,67 | 4,50 | 4,54 | -1,30% | 937.509,00 |
| 24.02.2026 | 4,67 | 4,81 | 4,60 | 4,60 | -1,08% | 587.219,00 |
| 23.02.2026 | 4,89 | 4,92 | 4,55 | 4,65 | -6,06% | 1.021.597,00 |
| 20.02.2026 | 4,84 | 5,12 | 4,81 | 4,95 | 1,23% | 1.959.028,00 |
| 19.02.2026 | 4,52 | 4,94 | 4,49 | 4,89 | 5,84% | 1.210.696,00 |
| 18.02.2026 | 4,68 | 4,70 | 4,52 | 4,62 | -0,43% | 1.245.334,00 |
| 17.02.2026 | 4,79 | 4,79 | 4,43 | 4,64 | -3,73% | 1.881.754,00 |
| 13.02.2026 | 4,67 | 4,98 | 4,39 | 4,82 | 12,09% | 4.168.742,00 |
| 12.02.2026 | 5,10 | 5,16 | 4,27 | 4,30 | -15,02% | 3.084.296,00 |
| 11.02.2026 | 5,22 | 5,34 | 5,03 | 5,06 | -1,08% | 1.510.356,00 |
| 10.02.2026 | 4,94 | 5,37 | 4,90 | 5,12 | 3,96% | 4.415.962,00 |
| 09.02.2026 | 4,60 | 4,98 | 4,48 | 4,92 | 6,72% | 2.905.220,00 |
| 06.02.2026 | 4,43 | 4,70 | 4,39 | 4,61 | 6,71% | 1.352.164,00 |
| 05.02.2026 | 4,50 | 4,55 | 4,29 | 4,32 | -6,29% | 967.326,00 |
| 04.02.2026 | 4,53 | 4,65 | 4,37 | 4,61 | 2,44% | 1.305.083,00 |
| 03.02.2026 | 4,35 | 4,54 | 4,31 | 4,50 | 6,38% | 1.289.555,00 |
| 02.02.2026 | 4,15 | 4,29 | 4,10 | 4,23 | 1,20% | 899.055,00 |
| 30.01.2026 | 4,37 | 4,45 | 4,17 | 4,18 | -6,07% | 1.333.796,00 |
| 29.01.2026 | 4,61 | 4,62 | 4,33 | 4,45 | -2,84% | 1.538.882,00 |
| 28.01.2026 | 4,75 | 4,82 | 4,45 | 4,58 | 0,44% | 2.155.932,00 |
| 27.01.2026 | 4,40 | 4,67 | 4,29 | 4,56 | 6,29% | 2.041.551,00 |
| 26.01.2026 | 4,54 | 4,61 | 4,23 | 4,29 | -5,51% | 3.276.028,00 |
| 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 | 4,00 | 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 |