Algoma Steel Group Inc. ASTL
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$4,12-0,05 (-1,32 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,10 | -1,68 % | $4,15 | $4,15 | $4,05 | 160,35K |
| 2026-09-30 | $4,17 | -0,71 % | $4,21 | $4,28 | $4,16 | 1,01M |
| 2026-09-29 | $4,20 | -3,45 % | $4,37 | $4,47 | $4,13 | 1,55M |
| 2026-09-28 | $4,35 | +2,11 % | $4,21 | $4,43 | $4,17 | 647,40K |
| 2026-09-25 | $4,26 | +1,67 % | $4,19 | $4,30 | $4,16 | 508,70K |
| 2026-09-24 | $4,19 | -3,90 % | $4,31 | $4,36 | $4,18 | 858,90K |
| 2026-09-23 | $4,36 | -1,58 % | $4,39 | $4,43 | $4,29 | 526,30K |
| 2026-09-22 | $4,43 | +3,75 % | $4,28 | $4,44 | $4,25 | 584,20K |
| 2026-09-21 | $4,27 | +0,47 % | $4,28 | $4,33 | $4,20 | 509,70K |
| 2026-09-18 | $4,25 | -3,85 % | $4,41 | $4,45 | $4,19 | 841,10K |
| 2026-09-17 | $4,42 | +4,25 % | $4,30 | $4,45 | $4,28 | 676,00K |
| 2026-09-16 | $4,24 | +0,95 % | $4,21 | $4,32 | $4,15 | 859,80K |
| 2026-09-15 | $4,20 | -0,94 % | $4,20 | $4,27 | $4,17 | 972,70K |
| 2026-09-14 | $4,24 | -0,47 % | $4,23 | $4,28 | $4,13 | 744,50K |
| 2026-09-11 | $4,26 | -0,93 % | $4,33 | $4,37 | $4,17 | 673,70K |
| 2026-09-10 | $4,30 | -1,15 % | $4,30 | $4,30 | $4,14 | 764,30K |
| 2026-09-09 | $4,35 | -1,25 % | $4,39 | $4,45 | $4,35 | 649,60K |
| 2026-09-08 | $4,41 | -6,48 % | $4,66 | $4,72 | $4,40 | 617,30K |
| 2026-09-04 | $4,71 | +5,84 % | $4,42 | $4,76 | $4,42 | 1,34M |
| 2026-09-03 | $4,45 | +1,48 % | $4,45 | $4,52 | $4,30 | 1,12M |
| 2026-09-02 | $4,39 | +6,17 % | $4,14 | $4,43 | $4,11 | 697,60K |
| 2026-09-01 | $4,13 | -1,78 % | $4,19 | $4,19 | $4,05 | 752,10K |
| 2026-08-31 | $4,20 | +0,60 % | $4,14 | $4,24 | $4,13 | 691,60K |
| 2026-08-28 | $4,18 | -2,56 % | $4,40 | $4,40 | $4,16 | 1,04M |
| 2026-08-27 | $4,29 | +3,13 % | $4,16 | $4,32 | $4,16 | 829,80K |
| 2026-08-26 | $4,16 | +4,26 % | $3,95 | $4,20 | $3,91 | 959,70K |
| 2026-08-25 | $3,99 | -0,50 % | $4,01 | $4,09 | $3,92 | 839,60K |
| 2026-08-24 | $4,01 | -13,76 % | $4,45 | $4,45 | $4,00 | 1,83M |
| 2026-08-21 | $4,65 | +1,97 % | $4,65 | $4,88 | $4,60 | 2,11M |
| 2026-08-20 | $4,56 | -4,80 % | $4,86 | $4,86 | $4,37 | 2,63M |
| 2026-08-19 | $4,79 | +17,11 % | $4,18 | $5,07 | $4,18 | 5,41M |
| 2026-08-18 | $4,09 | -1,68 % | $4,10 | $4,39 | $3,96 | 2,43M |
| 2026-08-17 | $4,16 | -2,80 % | $4,24 | $4,27 | $4,03 | 891,40K |
| 2026-08-14 | $4,28 | -4,04 % | $4,47 | $4,48 | $4,24 | 532,70K |
| 2026-08-13 | $4,46 | +0,22 % | $4,45 | $4,53 | $4,41 | 379,60K |
| 2026-08-12 | $4,45 | +0,68 % | $4,44 | $4,53 | $4,36 | 776,70K |
| 2026-08-11 | $4,42 | -0,23 % | $4,43 | $4,57 | $4,38 | 1,00M |
| 2026-08-10 | $4,43 | +8,71 % | $4,05 | $4,61 | $4,03 | 1,79M |
| 2026-08-07 | $4,07 | +2,64 % | $4,03 | $4,14 | $3,95 | 794,60K |
| 2026-08-06 | $3,97 | -10,99 % | $4,45 | $4,45 | $3,96 | 891,40K |
| 2026-08-05 | $4,46 | +5,69 % | $4,24 | $4,46 | $4,22 | 1,63M |
| 2026-08-04 | $4,22 | +7,65 % | $3,95 | $4,32 | $3,92 | 1,56M |
| 2026-08-03 | $3,92 | +1,82 % | $3,87 | $4,01 | $3,84 | 1,04M |
| 2026-07-31 | $3,85 | +0,39 % | $3,81 | $3,94 | $3,68 | 1,86M |
| 2026-07-30 | $3,84 | -10,19 % | $4,05 | $4,39 | $3,63 | 1,76M |
| 2026-07-29 | $4,27 | -2,73 % | $4,40 | $4,45 | $4,18 | 1,04M |
| 2026-07-28 | $4,39 | 0,00 % | $4,34 | $4,47 | $4,30 | 762,90K |
| 2026-07-27 | $4,39 | +1,62 % | $4,36 | $4,40 | $4,22 | 869,80K |
| 2026-07-24 | $4,32 | -0,69 % | $4,36 | $4,51 | $4,27 | 1,32M |
| 2026-07-23 | $4,35 | +6,88 % | $4,08 | $4,36 | $4,06 | 2,22M |
| 2026-07-22 | $4,07 | +5,71 % | $3,85 | $4,10 | $3,82 | 887,50K |
| 2026-07-21 | $3,85 | +3,77 % | $3,74 | $3,88 | $3,71 | 580,50K |
| 2026-07-20 | $3,71 | -3,13 % | $3,83 | $3,85 | $3,67 | 672,80K |
| 2026-07-17 | $3,83 | +3,51 % | $3,66 | $3,86 | $3,60 | 721,50K |
| 2026-07-16 | $3,70 | -2,63 % | $3,77 | $3,77 | $3,62 | 568,50K |
| 2026-07-15 | $3,80 | +3,83 % | $3,67 | $3,82 | $3,62 | 646,20K |
| 2026-07-14 | $3,66 | +1,39 % | $3,71 | $3,76 | $3,64 | 359,00K |
| 2026-07-13 | $3,61 | -0,28 % | $3,73 | $3,73 | $3,58 | 724,40K |
| 2026-07-10 | $3,62 | +0,84 % | $3,58 | $3,66 | $3,51 | 754,00K |
| 2026-07-09 | $3,59 | -4,27 % | $3,82 | $3,82 | $3,55 | 1,44M |
| 2026-07-08 | $3,75 | -0,27 % | $3,75 | $3,79 | $3,69 | 832,10K |
| 2026-07-07 | $3,76 | -0,27 % | $3,73 | $3,79 | $3,68 | 622,20K |
| 2026-07-06 | $3,77 | 0,00 % | $3,77 | $3,88 | $3,74 | 777,50K |
| 2026-07-02 | $3,77 | -1,57 % | $3,87 | $4,07 | $3,69 | 1,28M |
| 2026-07-01 | $3,83 | -5,43 % | $4,03 | $4,09 | $3,82 | 627,80K |
| 2026-06-30 | $4,05 | +1,00 % | $4,04 | $4,15 | $3,96 | 1,06M |
| 2026-06-29 | $4,01 | -4,07 % | $4,21 | $4,21 | $4,00 | 780,60K |
| 2026-06-26 | $4,18 | 0,00 % | $4,17 | $4,22 | $4,11 | 1,19M |
| 2026-06-25 | $4,18 | +4,76 % | $4,00 | $4,24 | $3,99 | 773,30K |
| 2026-06-24 | $3,99 | -4,09 % | $4,13 | $4,14 | $3,90 | 1,04M |
| 2026-06-23 | $4,16 | -3,03 % | $4,27 | $4,27 | $4,13 | 758,50K |
| 2026-06-22 | $4,29 | -5,09 % | $4,55 | $4,55 | $4,23 | 1,05M |
| 2026-06-18 | $4,52 | -4,94 % | $4,80 | $4,82 | $4,51 | 757,90K |
| 2026-06-17 | $4,76 | -3,16 % | $4,89 | $5,00 | $4,74 | 588,40K |
| 2026-06-16 | $4,91 | -0,41 % | $4,91 | $4,96 | $4,78 | 601,40K |
| 2026-06-15 | $4,93 | -1,60 % | $5,22 | $5,27 | $4,92 | 640,50K |
| 2026-06-12 | $5,01 | +6,37 % | $4,75 | $5,01 | $4,71 | 675,70K |
| 2026-06-11 | $4,71 | +3,29 % | $4,61 | $4,71 | $4,53 | 706,00K |
| 2026-06-10 | $4,56 | -2,56 % | $4,65 | $4,72 | $4,56 | 627,80K |
| 2026-06-09 | $4,68 | -5,26 % | $4,99 | $5,07 | $4,57 | 756,00K |
| 2026-06-08 | $4,94 | -0,40 % | $5,14 | $5,14 | $4,93 | 759,30K |
| 2026-06-05 | $4,96 | -9,49 % | $5,40 | $5,41 | $4,94 | 990,30K |
| 2026-06-04 | $5,48 | -0,90 % | $5,53 | $5,74 | $5,44 | 780,40K |
| 2026-06-03 | $5,53 | -1,43 % | $5,60 | $5,70 | $5,51 | 1,07M |
| 2026-06-02 | $5,61 | -3,28 % | $5,80 | $5,87 | $5,51 | 1,35M |
| 2026-06-01 | $5,80 | +3,20 % | $5,62 | $5,90 | $5,56 | 1,42M |
| 2026-05-29 | $5,62 | +1,08 % | $5,55 | $5,77 | $5,43 | 2,17M |
| 2026-05-28 | $5,56 | +4,32 % | $5,26 | $5,72 | $5,22 | 2,27M |
| 2026-05-27 | $5,33 | +7,03 % | $4,96 | $5,34 | $4,92 | 2,77M |
| 2026-05-26 | $4,98 | +5,29 % | $4,74 | $5,05 | $4,74 | 1,08M |