33,800€
0,30%
Echtzeit-Aktienkurs Olympic Steel
Bid:
Ask:
Aktienkurse zur Olympic Steel Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 33,60 | 34,70 | 33,10 | 33,70 | 0,00% | - |
| 05.02.2025 | 33,00 | 34,00 | 33,00 | 33,70 | 0,60% | - |
| 04.02.2025 | 32,80 | 33,80 | 32,20 | 33,50 | 2,45% | - |
| 03.02.2025 | 33,20 | 34,90 | 32,50 | 32,70 | -1,80% | - |
| 31.01.2025 | 34,30 | 35,00 | 33,00 | 33,30 | -2,63% | - |
| 30.01.2025 | 34,80 | 35,60 | 33,80 | 34,20 | -2,29% | - |
| 29.01.2025 | 34,40 | 35,10 | 32,50 | 35,00 | 2,04% | - |
| 28.01.2025 | 34,00 | 34,80 | 33,60 | 34,30 | 1,18% | - |
| 27.01.2025 | 34,00 | 34,60 | 32,90 | 33,90 | 0,00% | 25,00 |
| 24.01.2025 | 33,20 | 33,90 | 32,30 | 33,90 | 2,42% | - |
| 23.01.2025 | 32,60 | 33,30 | 32,30 | 33,10 | 1,22% | - |
| 22.01.2025 | 32,20 | 33,50 | 32,20 | 32,70 | 1,24% | 236,00 |
| 21.01.2025 | 32,50 | 33,40 | 32,10 | 32,30 | -0,62% | - |
| 20.01.2025 | 32,80 | 32,80 | 32,50 | 32,50 | -1,22% | - |
| 17.01.2025 | 32,80 | 33,70 | 32,40 | 32,90 | 0,61% | - |
| 16.01.2025 | 32,80 | 33,50 | 32,30 | 32,70 | 0,00% | - |
| 15.01.2025 | 31,60 | 33,30 | 31,60 | 32,70 | 3,15% | - |
| 14.01.2025 | 31,90 | 32,40 | 31,10 | 31,70 | -0,63% | - |
| 13.01.2025 | 30,20 | 32,10 | 30,00 | 31,90 | 5,63% | - |
| 10.01.2025 | 30,20 | 30,20 | 30,10 | 30,20 | 0,00% | - |
| 09.01.2025 | 30,30 | 30,30 | 30,10 | 30,20 | 0,00% | - |
| 08.01.2025 | 30,60 | 31,60 | 30,00 | 30,20 | -2,27% | - |
| 07.01.2025 | 31,20 | 32,30 | 30,10 | 30,90 | -0,64% | - |
| 06.01.2025 | 31,40 | 32,50 | 30,90 | 31,10 | -1,27% | - |
| 03.01.2025 | 31,20 | 32,00 | 30,40 | 31,50 | 0,64% | - |
| 02.01.2025 | 31,20 | 32,80 | 30,90 | 31,30 | 0,32% | - |
| 30.12.2024 | 31,10 | 31,40 | 31,00 | 31,20 | 0,00% | - |
| 27.12.2024 | 32,00 | 32,50 | 30,90 | 31,20 | -3,41% | - |
| 20.12.2024 | 33,40 | 33,50 | 31,60 | 32,30 | -3,29% | - |
| 19.12.2024 | 35,10 | 36,50 | 32,90 | 33,40 | -4,84% | - |
| 18.12.2024 | 36,50 | 37,00 | 34,60 | 35,10 | -3,84% | - |
| 17.12.2024 | 37,90 | 39,30 | 36,20 | 36,50 | -3,69% | - |
| 16.12.2024 | 37,60 | 39,00 | 37,00 | 37,90 | 0,80% | - |
| 13.12.2024 | 38,90 | 39,80 | 37,30 | 37,60 | -3,34% | - |
| 12.12.2024 | 39,80 | 40,00 | 38,00 | 38,90 | -2,26% | - |
| 11.12.2024 | 40,10 | 40,50 | 39,50 | 39,80 | -0,25% | - |
| 10.12.2024 | 40,70 | 40,80 | 39,10 | 39,90 | -1,97% | - |
| 09.12.2024 | 38,50 | 40,80 | 38,40 | 40,70 | 5,71% | - |
| 06.12.2024 | 39,80 | 40,30 | 38,20 | 38,50 | -3,27% | - |
| 05.12.2024 | 39,80 | 40,50 | 38,60 | 39,80 | -0,25% | - |
| 04.12.2024 | 39,70 | 40,20 | 38,80 | 39,90 | 0,50% | - |
| 03.12.2024 | 40,90 | 41,50 | 39,40 | 39,70 | -2,93% | - |
| 02.12.2024 | 40,10 | 40,90 | 39,40 | 40,90 | 2,25% | - |
| 29.11.2024 | 40,00 | 40,80 | 38,70 | 40,00 | 0,00% | - |
| 28.11.2024 | 39,90 | 40,20 | 39,90 | 40,00 | 0,25% | - |
| 27.11.2024 | 39,80 | 40,70 | 38,90 | 39,90 | 0,25% | - |
| 26.11.2024 | 41,00 | 41,30 | 39,00 | 39,80 | -3,16% | - |
| 25.11.2024 | 40,50 | 41,40 | 40,20 | 41,10 | 0,98% | 75,00 |
| 22.11.2024 | 38,90 | 40,90 | 37,90 | 40,70 | 4,63% | - |
| 21.11.2024 | 38,30 | 39,40 | 37,40 | 38,90 | 1,57% | - |
| 20.11.2024 | 37,00 | 38,50 | 36,30 | 38,30 | 3,51% | - |
| 19.11.2024 | 38,00 | 38,80 | 36,70 | 37,00 | -2,63% | - |
| 18.11.2024 | 37,60 | 38,70 | 37,40 | 38,00 | 1,06% | - |
| 15.11.2024 | 37,00 | 38,20 | 36,50 | 37,60 | 1,62% | - |
| 14.11.2024 | 38,50 | 39,30 | 36,50 | 37,00 | -3,90% | - |
| 13.11.2024 | 38,30 | 38,70 | 37,50 | 38,50 | 0,52% | - |
| 12.11.2024 | 39,90 | 40,00 | 37,90 | 38,30 | -4,01% | - |
| 11.11.2024 | 38,30 | 40,20 | 38,30 | 39,90 | 4,18% | - |
| 08.11.2024 | 37,50 | 38,60 | 37,00 | 38,30 | 2,13% | - |
| 07.11.2024 | 38,90 | 39,70 | 37,30 | 37,50 | -3,60% | - |
| 06.11.2024 | 35,20 | 39,80 | 34,70 | 38,90 | 13,08% | - |
| 05.11.2024 | 32,30 | 34,50 | 31,90 | 34,40 | 6,50% | - |
| 04.11.2024 | 31,80 | 33,10 | 31,50 | 32,30 | 1,57% | - |
| 01.11.2024 | 33,10 | 33,70 | 30,40 | 31,80 | 8,16% | - |
| 31.10.2024 | 33,50 | 33,90 | 29,40 | 29,40 | -12,24% | - |
| 30.10.2024 | 34,20 | 35,00 | 33,30 | 33,50 | -2,05% | - |
| 29.10.2024 | 35,30 | 35,40 | 34,10 | 34,20 | -3,12% | - |
| 28.10.2024 | 33,60 | 35,30 | 33,50 | 35,30 | 5,06% | - |
| 25.10.2024 | 33,90 | 34,50 | 33,20 | 33,60 | -0,88% | - |
| 24.10.2024 | 34,00 | 34,30 | 33,30 | 33,90 | -0,29% | - |
| 23.10.2024 | 35,00 | 35,30 | 33,90 | 34,00 | -2,86% | - |
| 22.10.2024 | 36,40 | 36,80 | 34,70 | 35,00 | -3,85% | - |
| 21.10.2024 | 36,10 | 36,70 | 35,30 | 36,40 | 0,83% | - |
| 18.10.2024 | 36,70 | 36,90 | 35,70 | 36,10 | -1,63% | - |
| 17.10.2024 | 35,40 | 36,70 | 34,80 | 36,70 | 3,67% | - |
| 16.10.2024 | 35,80 | 36,20 | 34,80 | 35,40 | -1,12% | - |
| 15.10.2024 | 35,90 | 36,50 | 35,40 | 35,80 | -0,28% | - |
| 14.10.2024 | 36,20 | 36,60 | 35,00 | 35,90 | -0,83% | - |
| 11.10.2024 | 35,80 | 36,90 | 35,60 | 36,20 | 1,12% | - |
| 10.10.2024 | 36,00 | 36,50 | 35,30 | 35,80 | -0,56% | - |
| 09.10.2024 | 35,70 | 36,70 | 35,00 | 36,00 | 1,12% | - |
| 08.10.2024 | 35,50 | 35,80 | 33,90 | 35,60 | 0,28% | - |
| 07.10.2024 | 35,10 | 35,70 | 34,70 | 35,50 | 1,14% | - |
| 04.10.2024 | 34,10 | 35,50 | 34,00 | 35,10 | 2,93% | - |
| 03.10.2024 | 34,70 | 34,90 | 34,00 | 34,10 | -1,73% | - |
| 02.10.2024 | 35,10 | 35,80 | 34,50 | 34,70 | -1,14% | - |
| 01.10.2024 | 35,00 | 35,60 | 34,90 | 35,10 | 0,29% | - |
| 30.09.2024 | 35,20 | 35,30 | 34,70 | 35,00 | -0,57% | - |
| 27.09.2024 | 34,80 | 36,30 | 34,60 | 35,20 | 1,15% | - |
| 26.09.2024 | 34,20 | 35,90 | 34,10 | 34,80 | 1,75% | - |
| 25.09.2024 | 34,40 | 34,90 | 33,90 | 34,20 | -0,58% | - |
| 24.09.2024 | 34,10 | 35,60 | 34,00 | 34,40 | 0,88% | - |
| 23.09.2024 | 34,00 | 34,30 | 33,50 | 34,10 | 0,29% | - |
| 20.09.2024 | 35,30 | 35,50 | 33,70 | 34,00 | -3,68% | - |
| 19.09.2024 | 34,60 | 35,90 | 34,60 | 35,30 | 2,02% | - |
| 18.09.2024 | 34,90 | 36,10 | 34,20 | 34,60 | -0,86% | - |
| 17.09.2024 | 34,60 | 35,30 | 34,10 | 34,90 | 0,87% | - |
| 16.09.2024 | 34,80 | 35,00 | 33,10 | 34,60 | -0,57% | - |
| 13.09.2024 | 34,00 | 35,70 | 33,80 | 34,80 | 2,35% | - |
| 12.09.2024 | 33,90 | 34,60 | 33,40 | 34,00 | 0,00% | - |