28,700€
0,35%
Echtzeit-Aktienkurs Olympic Steel Inc.
Bid:
Ask:
Aktienkurse zur Olympic Steel Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.09.2025 | 28,90 | 28,90 | 28,60 | 28,70 | 0,35% | - |
29.08.2025 | 28,90 | 29,10 | 28,20 | 28,60 | -1,38% | - |
28.08.2025 | 29,00 | 29,10 | 28,30 | 29,00 | 0,69% | - |
27.08.2025 | 29,00 | 29,20 | 28,50 | 28,80 | -1,03% | - |
26.08.2025 | 29,00 | 29,30 | 28,60 | 29,10 | 0,00% | - |
25.08.2025 | 28,60 | 29,30 | 28,10 | 29,10 | 2,11% | - |
22.08.2025 | 27,50 | 28,70 | 27,30 | 28,50 | 3,64% | - |
21.08.2025 | 27,50 | 27,60 | 27,10 | 27,50 | -0,36% | - |
20.08.2025 | 28,10 | 28,10 | 27,40 | 27,60 | -1,78% | - |
19.08.2025 | 27,40 | 28,10 | 27,30 | 28,10 | 2,18% | - |
18.08.2025 | 27,40 | 27,80 | 27,20 | 27,50 | 0,36% | - |
15.08.2025 | 27,90 | 28,30 | 27,30 | 27,40 | -2,49% | - |
14.08.2025 | 28,50 | 28,60 | 27,60 | 28,10 | -2,09% | - |
13.08.2025 | 27,60 | 28,70 | 27,30 | 28,70 | 4,36% | - |
12.08.2025 | 26,70 | 27,70 | 26,60 | 27,50 | 2,61% | - |
11.08.2025 | 26,80 | 26,90 | 26,10 | 26,80 | 0,75% | - |
08.08.2025 | 26,30 | 26,90 | 26,20 | 26,60 | 1,14% | - |
07.08.2025 | 26,10 | 27,00 | 26,00 | 26,30 | 0,00% | - |
06.08.2025 | 26,70 | 26,90 | 26,00 | 26,30 | -1,13% | - |
05.08.2025 | 26,30 | 26,60 | 25,50 | 26,60 | 0,76% | - |
04.08.2025 | 27,20 | 27,90 | 26,30 | 26,40 | -2,94% | - |
01.08.2025 | 27,20 | 28,20 | 26,60 | 27,20 | 0,37% | - |
31.07.2025 | 28,00 | 28,60 | 26,70 | 27,10 | -3,90% | - |
30.07.2025 | 27,80 | 28,80 | 27,40 | 28,20 | 1,81% | - |
29.07.2025 | 28,20 | 28,70 | 27,70 | 27,70 | -0,72% | - |
28.07.2025 | 28,40 | 29,80 | 27,80 | 27,90 | -1,06% | - |
25.07.2025 | 27,90 | 28,30 | 27,50 | 28,20 | 1,81% | - |
24.07.2025 | 30,10 | 30,10 | 27,70 | 27,70 | -7,36% | - |
23.07.2025 | 29,50 | 30,10 | 29,30 | 29,90 | 2,05% | - |
22.07.2025 | 28,80 | 29,60 | 28,60 | 29,30 | 1,38% | - |
21.07.2025 | 28,50 | 29,70 | 28,50 | 28,90 | 1,40% | - |
18.07.2025 | 29,10 | 29,60 | 28,30 | 28,50 | -2,73% | - |
17.07.2025 | 28,60 | 29,30 | 27,80 | 29,30 | 2,09% | - |
16.07.2025 | 28,60 | 29,80 | 27,80 | 28,70 | -0,35% | - |
15.07.2025 | 29,50 | 30,20 | 28,80 | 28,80 | -2,70% | - |
14.07.2025 | 29,60 | 30,00 | 29,00 | 29,60 | -0,67% | - |
11.07.2025 | 29,90 | 30,30 | 29,40 | 29,80 | -0,67% | - |
10.07.2025 | 29,40 | 30,40 | 29,30 | 30,00 | 1,69% | - |
09.07.2025 | 29,50 | 29,70 | 29,00 | 29,50 | -0,34% | - |
08.07.2025 | 29,30 | 29,90 | 28,20 | 29,60 | 1,37% | - |
07.07.2025 | 29,30 | 29,80 | 28,90 | 29,20 | -0,34% | - |
04.07.2025 | 29,40 | 29,60 | 29,30 | 29,30 | -1,35% | - |
03.07.2025 | 29,10 | 29,70 | 29,00 | 29,70 | 1,71% | - |
02.07.2025 | 28,60 | 29,20 | 27,70 | 29,20 | 2,46% | - |
01.07.2025 | 27,70 | 28,90 | 27,00 | 28,50 | 2,52% | - |
30.06.2025 | 28,30 | 28,50 | 27,50 | 27,80 | -2,11% | - |
27.06.2025 | 27,70 | 28,50 | 27,30 | 28,40 | 2,16% | - |
26.06.2025 | 26,80 | 27,80 | 26,30 | 27,80 | 3,35% | - |
25.06.2025 | 26,50 | 27,00 | 26,10 | 26,90 | 0,37% | - |
24.06.2025 | 25,90 | 26,80 | 25,90 | 26,80 | 2,29% | - |
23.06.2025 | 25,90 | 26,80 | 25,50 | 26,20 | 0,77% | - |
20.06.2025 | 26,90 | 27,20 | 25,70 | 26,00 | -2,62% | - |
19.06.2025 | 27,10 | 27,10 | 26,70 | 26,70 | -1,84% | - |
18.06.2025 | 27,30 | 27,40 | 26,80 | 27,20 | 0,00% | - |
17.06.2025 | 26,70 | 27,60 | 26,50 | 27,20 | 1,49% | - |
16.06.2025 | 26,90 | 27,50 | 26,50 | 26,80 | 1,52% | - |
13.06.2025 | 26,90 | 27,00 | 26,30 | 26,40 | -2,22% | - |
12.06.2025 | 27,10 | 27,10 | 26,40 | 27,00 | -0,74% | - |
11.06.2025 | 28,00 | 28,20 | 26,90 | 27,20 | -2,86% | - |
10.06.2025 | 27,90 | 28,40 | 27,80 | 28,00 | 0,36% | - |
09.06.2025 | 27,70 | 28,50 | 27,60 | 27,90 | 0,36% | - |
06.06.2025 | 27,40 | 28,40 | 27,40 | 27,80 | 0,72% | - |
05.06.2025 | 27,90 | 28,10 | 27,30 | 27,60 | -1,43% | - |
04.06.2025 | 27,80 | 28,30 | 27,40 | 28,00 | 0,72% | - |
03.06.2025 | 27,20 | 27,80 | 26,60 | 27,80 | 1,46% | - |
02.06.2025 | 26,20 | 28,40 | 25,80 | 27,40 | 4,58% | - |
30.05.2025 | 26,50 | 26,50 | 25,90 | 26,20 | -1,13% | - |
29.05.2025 | 27,20 | 27,50 | 26,30 | 26,50 | -2,93% | - |
28.05.2025 | 27,70 | 27,80 | 27,10 | 27,30 | -0,73% | - |
27.05.2025 | 26,40 | 27,70 | 26,40 | 27,50 | 2,61% | - |
26.05.2025 | 26,50 | 26,80 | 26,50 | 26,80 | 1,13% | - |
23.05.2025 | 27,30 | 27,30 | 26,30 | 26,50 | -2,93% | - |
22.05.2025 | 27,50 | 27,60 | 27,10 | 27,30 | -0,73% | - |
21.05.2025 | 28,20 | 28,30 | 27,30 | 27,50 | -2,14% | - |
20.05.2025 | 28,30 | 28,70 | 27,90 | 28,10 | -0,71% | - |
19.05.2025 | 28,80 | 28,80 | 27,80 | 28,30 | -1,39% | - |
16.05.2025 | 28,40 | 28,90 | 28,00 | 28,70 | 0,70% | - |
15.05.2025 | 28,90 | 29,20 | 28,20 | 28,50 | -1,38% | - |
14.05.2025 | 29,60 | 30,00 | 28,90 | 28,90 | -2,69% | - |
13.05.2025 | 29,70 | 30,10 | 29,30 | 29,70 | 0,00% | - |
12.05.2025 | 27,70 | 30,10 | 26,20 | 29,70 | 6,83% | - |
09.05.2025 | 29,30 | 30,50 | 27,60 | 27,80 | -4,14% | - |
08.05.2025 | 28,30 | 29,40 | 28,30 | 29,00 | 1,40% | - |
07.05.2025 | 28,50 | 29,10 | 27,80 | 28,60 | 0,70% | - |
06.05.2025 | 29,30 | 31,60 | 28,20 | 28,40 | -2,74% | - |
05.05.2025 | 31,00 | 31,00 | 28,70 | 29,20 | -6,71% | - |
02.05.2025 | 28,40 | 32,40 | 28,10 | 31,30 | 9,82% | - |
30.04.2025 | 27,90 | 28,50 | 26,80 | 28,50 | 2,15% | - |
29.04.2025 | 27,70 | 28,00 | 27,50 | 27,90 | 0,72% | - |
28.04.2025 | 27,70 | 28,20 | 27,10 | 27,70 | -0,72% | - |
25.04.2025 | 27,90 | 28,10 | 27,10 | 27,90 | 0,00% | - |
24.04.2025 | 27,60 | 28,60 | 26,40 | 27,90 | 1,45% | - |
23.04.2025 | 27,00 | 28,60 | 27,00 | 27,50 | 1,48% | - |
22.04.2025 | 26,40 | 27,30 | 25,30 | 27,10 | 0,74% | - |
17.04.2025 | 26,50 | 26,90 | 26,20 | 26,90 | 1,51% | - |
16.04.2025 | 26,70 | 27,00 | 25,10 | 26,50 | -0,75% | - |
15.04.2025 | 26,60 | 27,00 | 26,40 | 26,70 | 0,38% | - |
14.04.2025 | 26,20 | 27,20 | 25,80 | 26,60 | 0,76% | - |
11.04.2025 | 26,20 | 27,10 | 25,40 | 26,40 | 0,76% | - |
10.04.2025 | 27,80 | 28,00 | 25,40 | 26,20 | -6,76% | - |