5,625$
1,17%
Echtzeit-Aktienkurs Algoma Steel Inc.
Bid:
Ask:
Aktienkurse zur Algoma Steel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 5,55 | 5,77 | 5,43 | 5,62 | 1,08% | 2.165.440,00 |
| 28.05.2026 | 5,26 | 5,72 | 5,22 | 5,56 | 4,32% | 2.273.217,00 |
| 27.05.2026 | 4,96 | 5,34 | 4,92 | 5,33 | 7,03% | 2.767.236,00 |
| 26.05.2026 | 4,74 | 5,05 | 4,74 | 4,98 | 5,29% | 1.084.326,00 |
| 22.05.2026 | 4,74 | 4,82 | 4,66 | 4,73 | 0,00% | 766.521,00 |
| 21.05.2026 | 4,88 | 4,88 | 4,57 | 4,73 | -4,06% | 1.059.067,00 |
| 20.05.2026 | 5,24 | 5,29 | 4,93 | 4,93 | -4,83% | 1.149.057,00 |
| 19.05.2026 | 5,18 | 5,29 | 5,04 | 5,18 | -0,77% | 1.672.319,00 |
| 18.05.2026 | 5,20 | 5,38 | 5,01 | 5,22 | 0,19% | 946.303,00 |
| 15.05.2026 | 5,00 | 5,35 | 5,00 | 5,21 | 1,17% | 2.534.654,00 |
| 14.05.2026 | 5,01 | 5,21 | 4,90 | 5,15 | 3,00% | 2.113.882,00 |
| 13.05.2026 | 4,67 | 5,44 | 4,65 | 5,00 | 0,20% | 3.105.313,00 |
| 12.05.2026 | 5,11 | 5,14 | 4,87 | 4,99 | -2,92% | 1.291.494,00 |
| 11.05.2026 | 5,15 | 5,19 | 5,04 | 5,14 | 0,00% | 883.732,00 |
| 08.05.2026 | 5,26 | 5,29 | 5,09 | 5,14 | -1,34% | 782.268,00 |
| 07.05.2026 | 5,10 | 5,29 | 4,99 | 5,21 | 2,36% | 2.150.348,00 |
| 06.05.2026 | 4,98 | 5,20 | 4,95 | 5,09 | 4,73% | 2.067.099,00 |
| 05.05.2026 | 4,76 | 4,94 | 4,71 | 4,86 | 2,97% | 708.638,00 |
| 04.05.2026 | 4,83 | 4,90 | 4,66 | 4,72 | -2,07% | 798.171,00 |
| 01.05.2026 | 4,70 | 4,88 | 4,68 | 4,82 | 3,21% | 661.120,00 |
| 30.04.2026 | 4,45 | 4,69 | 4,45 | 4,67 | 4,71% | 616.820,00 |
| 29.04.2026 | 4,61 | 4,62 | 4,44 | 4,46 | -3,46% | 535.086,00 |
| 28.04.2026 | 4,60 | 4,65 | 4,54 | 4,62 | -1,70% | 500.862,00 |
| 27.04.2026 | 4,55 | 4,77 | 4,53 | 4,70 | 3,98% | 837.154,00 |
| 24.04.2026 | 4,43 | 4,59 | 4,40 | 4,52 | 1,80% | 784.571,00 |
| 23.04.2026 | 4,76 | 4,79 | 4,41 | 4,44 | -6,13% | 1.064.238,00 |
| 22.04.2026 | 4,68 | 4,76 | 4,60 | 4,73 | 3,05% | 685.062,00 |
| 21.04.2026 | 4,72 | 4,83 | 4,57 | 4,59 | -2,13% | 946.783,00 |
| 20.04.2026 | 4,66 | 4,74 | 4,61 | 4,69 | -1,05% | 1.075.274,00 |
| 17.04.2026 | 4,91 | 4,95 | 4,70 | 4,74 | -0,63% | 890.260,00 |
| 16.04.2026 | 4,92 | 5,00 | 4,73 | 4,77 | -2,85% | 1.017.619,00 |
| 15.04.2026 | 5,07 | 5,08 | 4,91 | 4,91 | -3,16% | 748.836,00 |
| 14.04.2026 | 5,06 | 5,10 | 4,97 | 5,07 | 1,20% | 1.222.203,00 |
| 13.04.2026 | 4,67 | 5,05 | 4,67 | 5,01 | 6,37% | 1.792.487,00 |
| 10.04.2026 | 4,70 | 4,78 | 4,57 | 4,71 | 0,86% | 932.318,00 |
| 09.04.2026 | 4,57 | 4,76 | 4,54 | 4,67 | 1,97% | 1.079.972,00 |
| 08.04.2026 | 4,54 | 4,71 | 4,50 | 4,58 | 3,85% | 1.154.711,00 |
| 07.04.2026 | 4,22 | 4,43 | 4,17 | 4,41 | 5,25% | 1.638.426,00 |
| 06.04.2026 | 4,12 | 4,25 | 4,10 | 4,19 | 1,21% | 696.379,00 |
| 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 |