4,140$
0,73%
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% | 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 | -7,07% | 587.218,00 |
| 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 |
| 27.01.2026 | 4,40 | 4,67 | 4,29 | 4,56 | 6,29% | 1.904.730,00 |
| 26.01.2026 | 4,54 | 4,61 | 4,23 | 4,29 | -1,94% | 3.190.962,00 |
| 22.01.2026 | 4,21 | 4,54 | 4,21 | 4,38 | 4,92% | 1.413.959,00 |
| 21.01.2026 | 4,08 | 4,18 | 4,05 | 4,17 | 2,96% | 1.077.605,00 |
| 20.01.2026 | 4,40 | 4,40 | 4,04 | 4,05 | -7,95% | 1.744.808,00 |
| 16.01.2026 | 4,58 | 4,59 | 4,35 | 4,40 | -3,93% | 1.258.725,00 |
| 15.01.2026 | 4,66 | 4,76 | 4,53 | 4,58 | -2,45% | 689.815,00 |
| 14.01.2026 | 4,34 | 4,73 | 4,34 | 4,70 | 7,93% | 1.361.773,00 |
| 13.01.2026 | 4,43 | 4,54 | 4,34 | 4,35 | -0,68% | 671.456,00 |
| 12.01.2026 | 4,27 | 4,40 | 4,18 | 4,38 | 3,06% | 479.205,00 |
| 09.01.2026 | 4,24 | 4,32 | 4,15 | 4,25 | 0,24% | 832.941,00 |
| 08.01.2026 | 4,24 | 4,36 | 4,17 | 4,24 | 0,00% | 601.737,00 |
| 07.01.2026 | 4,15 | 4,32 | 4,06 | 4,24 | 1,92% | 674.394,00 |
| 06.01.2026 | 3,97 | 4,18 | 3,95 | 4,16 | 5,18% | 1.003.374,00 |
| 05.01.2026 | 3,93 | 4,09 | 3,93 | 3,96 | 0,89% | 562.165,00 |
| 02.01.2026 | 4,12 | 4,16 | 3,84 | 3,92 | -4,39% | 1.155.614,00 |
| 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% | 558.724,00 |
| 29.12.2025 | 4,11 | 4,22 | 4,07 | 4,10 | -1,20% | 744.376,00 |
| 26.12.2025 | 4,16 | 4,17 | 4,07 | 4,15 | -0,48% | 540.696,00 |
| 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% | 604.333,00 |
| 22.12.2025 | 4,48 | 4,55 | 4,23 | 4,29 | -0,69% | 790.112,00 |
| 19.12.2025 | 4,44 | 4,50 | 4,32 | 4,32 | -2,48% | 2.031.079,00 |
| 18.12.2025 | 4,41 | 4,56 | 4,39 | 4,43 | 1,72% | 976.401,00 |
| 17.12.2025 | 4,47 | 4,62 | 4,28 | 4,36 | -2,46% | 958.306,00 |
| 16.12.2025 | 4,39 | 4,51 | 4,35 | 4,47 | 1,48% | 432.764,00 |
| 15.12.2025 | 4,55 | 4,62 | 4,33 | 4,40 | -2,87% | 634.680,00 |
| 12.12.2025 | 4,61 | 4,75 | 4,50 | 4,53 | -1,74% | 980.837,00 |
| 11.12.2025 | 4,30 | 4,65 | 4,23 | 4,61 | 7,21% | 1.168.490,00 |
| 10.12.2025 | 4,30 | 4,36 | 4,21 | 4,30 | 0,00% | 634.623,00 |
| 09.12.2025 | 4,08 | 4,31 | 4,03 | 4,30 | 5,52% | 1.186.159,00 |
| 08.12.2025 | 4,17 | 4,20 | 4,07 | 4,08 | -1,81% | 818.533,00 |
| 05.12.2025 | 4,15 | 4,22 | 4,01 | 4,15 | 0,00% | 1.848.053,00 |
| 04.12.2025 | 4,05 | 4,20 | 3,95 | 4,15 | 1,97% | 997.507,00 |
| 03.12.2025 | 3,95 | 4,08 | 3,91 | 4,07 | 3,83% | 1.073.258,00 |
| 02.12.2025 | 3,89 | 4,00 | 3,79 | 3,92 | 0,77% | 1.289.060,00 |
| 01.12.2025 | 4,22 | 4,22 | 3,89 | 3,89 | -8,90% | 1.387.801,00 |
| 28.11.2025 | 4,19 | 4,28 | 4,05 | 4,27 | 9,49% | 2.164.686,00 |
| 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% | 1.040.583,00 |
| 24.11.2025 | 3,37 | 3,48 | 3,29 | 3,44 | 4,56% | 1.202.121,00 |
| 20.11.2025 | 3,48 | 3,55 | 3,19 | 3,29 | -3,80% | 1.736.780,00 |
| 19.11.2025 | 3,60 | 3,67 | 3,36 | 3,42 | -3,66% | 1.964.804,00 |
| 18.11.2025 | 3,45 | 3,58 | 3,32 | 3,55 | 1,72% | 1.512.999,00 |
| 17.11.2025 | 3,58 | 3,66 | 3,48 | 3,49 | -6,43% | 1.141.389,00 |
| 13.11.2025 | 3,89 | 3,90 | 3,72 | 3,73 | -4,97% | 1.334.539,00 |
| 12.11.2025 | 3,75 | 3,93 | 3,75 | 3,93 | 5,23% | 785.515,00 |
| 11.11.2025 | 3,77 | 3,78 | 3,68 | 3,73 | -2,10% | 1.101.507,00 |
| 10.11.2025 | 3,94 | 3,94 | 3,72 | 3,81 | -1,30% | 912.364,00 |
| 07.11.2025 | 3,66 | 3,97 | 3,52 | 3,86 | 5,46% | 2.025.148,00 |
| 06.11.2025 | 3,99 | 4,00 | 3,66 | 3,66 | -8,16% | 2.256.620,00 |
| 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% | 1.342.870,00 |
| 03.11.2025 | 4,14 | 4,27 | 3,98 | 4,21 | 0,96% | 1.225.511,00 |