4,290$
-5,09%
Echtzeit-Aktienkurs ALGOMA STEEL GROUP INC.
Bid:
Ask:
Aktienkurse zur ALGOMA STEEL GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.06.2026 | 4,56 | 4,56 | 4,23 | 4,29 | -5,09% | 967.555,00 |
| 18.06.2026 | 4,77 | 4,82 | 4,51 | 4,52 | -4,84% | 757.906,00 |
| 17.06.2026 | 4,89 | 5,00 | 4,74 | 4,75 | -3,16% | 536.788,00 |
| 16.06.2026 | 4,91 | 4,96 | 4,79 | 4,91 | -0,51% | 581.837,00 |
| 15.06.2026 | 5,23 | 5,27 | 4,92 | 4,93 | -1,60% | 627.990,00 |
| 12.06.2026 | 4,75 | 5,01 | 4,71 | 5,01 | 6,48% | 623.122,00 |
| 11.06.2026 | 4,61 | 4,71 | 4,54 | 4,71 | 2,95% | 673.532,00 |
| 10.06.2026 | 4,66 | 4,72 | 4,56 | 4,57 | -2,45% | 573.074,00 |
| 09.06.2026 | 4,99 | 5,07 | 4,57 | 4,69 | -5,16% | 713.483,00 |
| 08.06.2026 | 5,14 | 5,14 | 4,93 | 4,94 | -0,40% | 747.974,00 |
| 05.06.2026 | 5,40 | 5,41 | 4,94 | 4,96 | -9,49% | 900.644,00 |
| 04.06.2026 | 5,53 | 5,74 | 5,44 | 5,48 | -0,99% | 739.982,00 |
| 03.06.2026 | 5,60 | 5,71 | 5,51 | 5,54 | -1,34% | 1.007.012,00 |
| 02.06.2026 | 5,80 | 5,87 | 5,51 | 5,61 | -3,11% | 1.267.502,00 |
| 01.06.2026 | 5,62 | 5,90 | 5,56 | 5,79 | 3,02% | 1.387.180,00 |
| 29.05.2026 | 5,55 | 5,77 | 5,43 | 5,62 | 1,08% | 2.130.491,00 |
| 28.05.2026 | 5,26 | 5,72 | 5,22 | 5,56 | 4,22% | 2.215.738,00 |
| 27.05.2026 | 4,96 | 5,34 | 4,92 | 5,34 | 7,13% | 2.620.509,00 |
| 26.05.2026 | 4,74 | 5,05 | 4,74 | 4,98 | 5,29% | 966.312,00 |
| 22.05.2026 | 4,74 | 4,82 | 4,66 | 4,73 | -0,21% | 766.521,00 |
| 21.05.2026 | 4,88 | 4,88 | 4,57 | 4,74 | -3,95% | 946.082,00 |
| 20.05.2026 | 5,24 | 5,29 | 4,93 | 4,94 | -4,91% | 1.091.062,00 |
| 19.05.2026 | 5,18 | 5,29 | 5,05 | 5,19 | -0,76% | 1.648.960,00 |
| 18.05.2026 | 5,20 | 5,38 | 5,01 | 5,23 | 0,38% | 886.194,00 |
| 15.05.2026 | 5,00 | 5,35 | 5,00 | 5,21 | 1,17% | 2.506.007,00 |
| 14.05.2026 | 5,01 | 5,21 | 4,90 | 5,15 | 3,00% | 2.030.292,00 |
| 13.05.2026 | 4,67 | 5,44 | 4,65 | 5,00 | -0,20% | 3.013.504,00 |
| 12.05.2026 | 5,11 | 5,14 | 4,87 | 5,01 | -2,62% | 1.241.091,00 |
| 11.05.2026 | 5,15 | 5,19 | 5,04 | 5,15 | 0,10% | 832.420,00 |
| 08.05.2026 | 5,26 | 5,29 | 5,09 | 5,14 | -1,34% | 769.843,00 |
| 07.05.2026 | 5,10 | 5,29 | 4,99 | 5,21 | 2,36% | 2.115.985,00 |
| 06.05.2026 | 4,98 | 5,20 | 4,95 | 5,09 | 4,73% | 1.913.663,00 |
| 05.05.2026 | 4,76 | 4,94 | 4,71 | 4,86 | 2,97% | 630.399,00 |
| 04.05.2026 | 4,83 | 4,90 | 4,66 | 4,72 | -2,28% | 777.582,00 |
| 01.05.2026 | 4,70 | 4,88 | 4,68 | 4,83 | 3,21% | 606.601,00 |
| 30.04.2026 | 4,45 | 4,69 | 4,45 | 4,68 | 4,70% | 580.627,00 |
| 29.04.2026 | 4,61 | 4,62 | 4,44 | 4,47 | -3,25% | 463.110,00 |
| 28.04.2026 | 4,60 | 4,65 | 4,54 | 4,62 | -1,70% | 473.258,00 |
| 27.04.2026 | 4,55 | 4,77 | 4,53 | 4,70 | 3,98% | 806.752,00 |
| 24.04.2026 | 4,43 | 4,59 | 4,40 | 4,52 | 1,80% | 729.558,00 |
| 23.04.2026 | 4,76 | 4,79 | 4,41 | 4,44 | -6,13% | 1.002.722,00 |
| 22.04.2026 | 4,68 | 4,76 | 4,60 | 4,73 | 3,05% | 621.973,00 |
| 21.04.2026 | 4,72 | 4,83 | 4,57 | 4,59 | -2,44% | 899.697,00 |
| 20.04.2026 | 4,66 | 4,74 | 4,61 | 4,71 | -0,95% | 950.950,00 |
| 17.04.2026 | 4,91 | 4,95 | 4,70 | 4,75 | -0,52% | 888.248,00 |
| 16.04.2026 | 4,92 | 4,97 | 4,73 | 4,78 | -3,14% | 800.046,00 |
| 15.04.2026 | 5,07 | 5,08 | 4,91 | 4,93 | -2,76% | 717.919,00 |
| 14.04.2026 | 5,06 | 5,10 | 4,97 | 5,07 | 1,20% | 1.135.502,00 |
| 13.04.2026 | 4,67 | 5,05 | 4,67 | 5,01 | 6,37% | 1.643.896,00 |
| 10.04.2026 | 4,70 | 4,78 | 4,57 | 4,71 | 1,07% | 876.455,00 |
| 09.04.2026 | 4,57 | 4,76 | 4,54 | 4,66 | 1,75% | 1.070.089,00 |
| 08.04.2026 | 4,54 | 4,71 | 4,50 | 4,58 | 3,74% | 996.760,00 |
| 07.04.2026 | 4,22 | 4,43 | 4,17 | 4,42 | 5,37% | 1.622.042,00 |
| 06.04.2026 | 4,12 | 4,25 | 4,10 | 4,19 | 1,21% | 678.182,00 |
| 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% | 746.194,00 |
| 31.03.2026 | 4,06 | 4,18 | 4,01 | 4,13 | 4,42% | 906.461,00 |
| 30.03.2026 | 4,04 | 4,09 | 3,92 | 3,96 | -0,13% | 791.015,00 |
| 27.03.2026 | 4,14 | 4,26 | 3,93 | 3,96 | -4,69% | 724.196,00 |
| 26.03.2026 | 4,05 | 4,31 | 4,05 | 4,16 | -0,12% | 720.738,00 |
| 25.03.2026 | 4,00 | 4,18 | 4,00 | 4,16 | 2,97% | 1.197.436,00 |
| 24.03.2026 | 3,73 | 4,10 | 3,70 | 4,04 | 7,16% | 1.984.901,00 |
| 23.03.2026 | 3,61 | 3,94 | 3,61 | 3,77 | 5,31% | 1.339.091,00 |
| 20.03.2026 | 3,60 | 3,81 | 3,50 | 3,58 | -1,78% | 7.902.702,00 |
| 19.03.2026 | 3,47 | 3,65 | 3,37 | 3,65 | 0,69% | 1.379.089,00 |
| 18.03.2026 | 3,68 | 3,73 | 3,60 | 3,62 | -3,21% | 1.201.861,00 |
| 17.03.2026 | 3,63 | 3,80 | 3,63 | 3,74 | 4,47% | 1.888.475,00 |
| 16.03.2026 | 3,46 | 3,63 | 3,40 | 3,58 | 3,77% | 1.815.549,00 |
| 13.03.2026 | 3,69 | 3,69 | 3,37 | 3,45 | -6,50% | 2.761.605,00 |
| 12.03.2026 | 4,18 | 4,36 | 3,68 | 3,69 | -14,78% | 4.211.415,00 |
| 11.03.2026 | 4,26 | 4,40 | 4,25 | 4,33 | 0,35% | 1.252.739,00 |
| 10.03.2026 | 4,27 | 4,42 | 4,22 | 4,32 | -0,80% | 1.618.611,00 |
| 09.03.2026 | 4,30 | 4,41 | 4,17 | 4,35 | -1,36% | 1.416.862,00 |
| 06.03.2026 | 4,55 | 4,60 | 4,28 | 4,41 | -5,47% | 1.580.274,00 |
| 05.03.2026 | 4,65 | 4,75 | 4,56 | 4,67 | -0,74% | 758.267,00 |
| 04.03.2026 | 4,66 | 4,79 | 4,56 | 4,70 | 2,17% | 635.208,00 |
| 03.03.2026 | 4,53 | 4,70 | 4,33 | 4,60 | -2,52% | 961.722,00 |
| 02.03.2026 | 4,48 | 4,72 | 4,40 | 4,72 | 2,81% | 1.025.039,00 |
| 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 | 4,40% | 693.793,00 |
| 25.02.2026 | 4,66 | 4,67 | 4,50 | 4,55 | -1,09% | 937.509,00 |
| 24.02.2026 | 4,67 | 4,80 | 4,60 | 4,60 | -1,29% | 587.218,00 |
| 23.02.2026 | 4,89 | 4,92 | 4,55 | 4,66 | -5,86% | 1.021.596,00 |
| 20.02.2026 | 4,84 | 5,12 | 4,81 | 4,95 | 1,23% | 1.871.256,00 |
| 19.02.2026 | 4,52 | 4,94 | 4,49 | 4,89 | 5,73% | 1.110.314,00 |
| 18.02.2026 | 4,68 | 4,70 | 4,52 | 4,63 | -0,32% | 1.141.125,00 |
| 17.02.2026 | 4,79 | 4,79 | 4,43 | 4,64 | -3,73% | 1.510.190,00 |
| 13.02.2026 | 4,67 | 4,98 | 4,39 | 4,82 | 12,22% | 4.168.742,00 |
| 12.02.2026 | 5,10 | 5,16 | 4,27 | 4,30 | -15,12% | 3.082.945,00 |
| 11.02.2026 | 5,22 | 5,34 | 5,03 | 5,06 | -1,17% | 1.427.604,00 |
| 10.02.2026 | 4,94 | 5,37 | 4,90 | 5,12 | 4,07% | 4.213.122,00 |
| 09.02.2026 | 4,60 | 4,98 | 4,48 | 4,92 | 6,72% | 2.370.073,00 |
| 06.02.2026 | 4,43 | 4,70 | 4,39 | 4,61 | 6,71% | 1.232.984,00 |
| 05.02.2026 | 4,50 | 4,55 | 4,29 | 4,32 | -6,29% | 884.057,00 |
| 04.02.2026 | 4,53 | 4,65 | 4,37 | 4,61 | 2,44% | 1.091.775,00 |
| 03.02.2026 | 4,35 | 4,54 | 4,31 | 4,50 | 6,38% | 1.063.542,00 |
| 02.02.2026 | 4,15 | 4,29 | 4,10 | 4,23 | 1,20% | 859.014,00 |
| 30.01.2026 | 4,37 | 4,45 | 4,17 | 4,18 | -6,28% | 1.242.385,00 |
| 29.01.2026 | 4,61 | 4,62 | 4,33 | 4,46 | -2,62% | 1.517.011,00 |
| 28.01.2026 | 4,75 | 4,82 | 4,46 | 4,58 | 0,44% | 2.132.320,00 |