27,700€
-4,48%
Echtzeit-Aktienkurs Olympic Steel Inc.
Bid:
Ask:
Aktienkurse zur Olympic Steel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.04.2025 | 25,20 | 29,30 | 24,80 | 28,10 | 11,51% | - |
| 08.04.2025 | 26,10 | 27,20 | 25,00 | 25,20 | -3,82% | - |
| 07.04.2025 | 26,10 | 26,50 | 24,10 | 26,20 | 0,00% | - |
| 04.04.2025 | 26,30 | 26,30 | 24,00 | 26,20 | -0,38% | - |
| 03.04.2025 | 29,20 | 29,20 | 25,90 | 26,30 | -9,62% | - |
| 02.04.2025 | 28,80 | 29,40 | 28,10 | 29,10 | 0,00% | - |
| 01.04.2025 | 29,10 | 29,50 | 28,60 | 29,10 | 0,00% | - |
| 31.03.2025 | 29,30 | 30,10 | 28,80 | 29,10 | -0,68% | - |
| 28.03.2025 | 30,00 | 30,60 | 29,10 | 29,30 | -2,01% | - |
| 27.03.2025 | 30,50 | 30,50 | 29,70 | 29,90 | -1,32% | - |
| 26.03.2025 | 30,40 | 30,60 | 30,10 | 30,30 | 0,66% | - |
| 25.03.2025 | 30,30 | 30,60 | 29,90 | 30,10 | -0,33% | - |
| 24.03.2025 | 29,30 | 30,50 | 29,30 | 30,20 | 2,72% | - |
| 21.03.2025 | 30,80 | 30,90 | 29,10 | 29,40 | -4,23% | - |
| 20.03.2025 | 30,10 | 31,00 | 29,80 | 30,70 | 0,99% | - |
| 19.03.2025 | 29,50 | 30,40 | 29,40 | 30,40 | 3,40% | - |
| 18.03.2025 | 30,20 | 31,80 | 29,30 | 29,40 | -3,61% | - |
| 17.03.2025 | 30,20 | 31,00 | 29,70 | 30,50 | 0,99% | - |
| 14.03.2025 | 29,00 | 30,30 | 28,60 | 30,20 | 4,14% | - |
| 13.03.2025 | 29,10 | 31,00 | 28,60 | 29,00 | 2,11% | - |
| 12.03.2025 | 28,50 | 30,40 | 28,20 | 28,40 | 0,71% | - |
| 11.03.2025 | 28,50 | 29,90 | 28,00 | 28,20 | 0,36% | - |
| 10.03.2025 | 29,90 | 30,00 | 27,90 | 28,10 | -6,02% | - |
| 07.03.2025 | 29,60 | 30,90 | 29,10 | 29,90 | 1,01% | - |
| 06.03.2025 | 29,80 | 30,20 | 29,10 | 29,60 | -1,00% | - |
| 05.03.2025 | 29,60 | 30,60 | 29,00 | 29,90 | 1,01% | - |
| 04.03.2025 | 31,00 | 31,30 | 29,50 | 29,60 | -4,21% | - |
| 03.03.2025 | 31,80 | 32,90 | 30,80 | 30,90 | -3,13% | - |
| 28.02.2025 | 31,80 | 32,30 | 30,90 | 31,90 | 0,31% | - |
| 27.02.2025 | 34,30 | 35,10 | 31,30 | 31,80 | -7,29% | - |
| 26.02.2025 | 33,20 | 34,40 | 33,20 | 34,30 | 2,69% | - |
| 25.02.2025 | 34,50 | 34,60 | 32,10 | 33,40 | -3,47% | - |
| 24.02.2025 | 36,30 | 36,60 | 34,40 | 34,60 | -4,68% | - |
| 21.02.2025 | 34,80 | 36,70 | 34,40 | 36,30 | 4,61% | - |
| 20.02.2025 | 34,00 | 34,90 | 33,80 | 34,70 | 1,17% | - |
| 19.02.2025 | 34,60 | 34,80 | 33,40 | 34,30 | -0,87% | - |
| 18.02.2025 | 33,30 | 35,80 | 33,30 | 34,60 | 2,37% | - |
| 17.02.2025 | 33,20 | 33,90 | 33,20 | 33,80 | 0,60% | - |
| 14.02.2025 | 33,40 | 34,30 | 32,70 | 33,60 | 0,30% | - |
| 13.02.2025 | 33,00 | 33,90 | 32,70 | 33,50 | 1,82% | - |
| 12.02.2025 | 34,40 | 35,90 | 32,80 | 32,90 | -4,36% | - |
| 11.02.2025 | 34,60 | 35,40 | 34,10 | 34,40 | -0,86% | - |
| 10.02.2025 | 33,20 | 35,50 | 32,90 | 34,70 | 5,47% | - |
| 07.02.2025 | 33,80 | 34,20 | 32,80 | 32,90 | -2,37% | - |
| 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% | - |