34,570$
-3,68%
Echtzeit-Aktienkurs Olympic Steel Inc.
Bid:
Ask:
Aktienkurse zur Olympic Steel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 32,23 | 36,51 | 32,23 | 34,57 | -3,68% | 169.848,00 |
| 31.10.2024 | 36,59 | 36,64 | 35,88 | 35,89 | -1,35% | 66.915,00 |
| 30.10.2024 | 36,93 | 37,67 | 36,35 | 36,38 | -2,13% | 61.901,00 |
| 29.10.2024 | 37,77 | 37,84 | 36,93 | 37,17 | -2,36% | 55.218,00 |
| 28.10.2024 | 36,74 | 38,22 | 36,66 | 38,07 | 4,04% | 82.670,00 |
| 25.10.2024 | 37,14 | 37,36 | 36,32 | 36,59 | -0,62% | 65.430,00 |
| 24.10.2024 | 36,57 | 37,00 | 36,07 | 36,82 | 0,79% | 103.380,00 |
| 23.10.2024 | 37,59 | 37,66 | 36,53 | 36,53 | -3,31% | 89.284,00 |
| 22.10.2024 | 39,31 | 39,31 | 37,50 | 37,78 | -4,04% | 95.456,00 |
| 21.10.2024 | 39,27 | 39,51 | 38,32 | 39,37 | 0,43% | 127.396,00 |
| 18.10.2024 | 39,87 | 40,00 | 38,85 | 39,20 | -1,33% | 126.936,00 |
| 17.10.2024 | 38,57 | 39,74 | 38,21 | 39,73 | 3,79% | 88.495,00 |
| 16.10.2024 | 39,19 | 39,26 | 38,14 | 38,28 | -1,26% | 96.712,00 |
| 15.10.2024 | 38,95 | 39,57 | 38,75 | 38,77 | -1,21% | 54.488,00 |
| 14.10.2024 | 39,22 | 39,25 | 38,30 | 39,24 | -0,71% | 86.909,00 |
| 11.10.2024 | 39,30 | 40,20 | 39,30 | 39,52 | 0,87% | 97.511,00 |
| 10.10.2024 | 38,94 | 39,70 | 38,69 | 39,18 | -0,66% | 64.770,00 |
| 09.10.2024 | 38,92 | 40,09 | 38,77 | 39,44 | 1,26% | 96.783,00 |
| 08.10.2024 | 38,63 | 39,10 | 37,38 | 38,95 | -0,20% | 120.962,00 |
| 07.10.2024 | 38,37 | 39,05 | 38,07 | 39,03 | 1,22% | 71.918,00 |
| 04.10.2024 | 38,41 | 38,69 | 37,92 | 38,56 | 2,55% | 141.012,00 |
| 03.10.2024 | 38,00 | 38,42 | 37,60 | 37,60 | -1,85% | 77.446,00 |
| 02.10.2024 | 38,93 | 39,60 | 38,23 | 38,31 | -1,84% | 104.613,00 |
| 01.10.2024 | 39,14 | 39,34 | 38,53 | 39,03 | 0,08% | 95.256,00 |
| 30.09.2024 | 39,05 | 39,47 | 38,64 | 39,00 | -0,91% | 102.955,00 |
| 27.09.2024 | 39,16 | 40,48 | 39,16 | 39,36 | 1,23% | 167.025,00 |
| 26.09.2024 | 38,94 | 39,97 | 38,82 | 38,88 | 2,18% | 178.970,00 |
| 25.09.2024 | 38,41 | 38,64 | 37,79 | 38,05 | -1,27% | 149.069,00 |
| 24.09.2024 | 38,41 | 39,72 | 38,40 | 38,54 | 1,77% | 205.225,00 |
| 23.09.2024 | 38,21 | 38,23 | 37,36 | 37,87 | -0,08% | 352.343,00 |
| 20.09.2024 | 39,20 | 39,47 | 37,65 | 37,90 | -4,20% | 901.397,00 |
| 19.09.2024 | 39,74 | 40,03 | 39,04 | 39,56 | 2,65% | 184.835,00 |
| 18.09.2024 | 38,94 | 40,38 | 38,01 | 38,54 | -0,59% | 187.142,00 |
| 17.09.2024 | 38,71 | 39,22 | 37,96 | 38,77 | 0,78% | 229.468,00 |
| 16.09.2024 | 38,69 | 38,89 | 36,89 | 38,47 | -0,34% | 226.878,00 |
| 13.09.2024 | 38,05 | 39,46 | 38,02 | 38,60 | 2,63% | 165.164,00 |
| 12.09.2024 | 37,69 | 38,19 | 37,28 | 37,61 | 0,59% | 119.428,00 |
| 11.09.2024 | 35,85 | 37,53 | 35,50 | 37,39 | 3,98% | 192.401,00 |
| 10.09.2024 | 36,10 | 36,10 | 34,81 | 35,96 | 0,47% | 271.067,00 |
| 09.09.2024 | 36,07 | 37,36 | 35,77 | 35,79 | -4,25% | 422.379,00 |
| 06.09.2024 | 37,71 | 38,37 | 36,61 | 37,38 | -1,16% | 96.382,00 |
| 05.09.2024 | 37,31 | 37,93 | 36,50 | 37,82 | 1,37% | 186.299,00 |
| 04.09.2024 | 37,06 | 38,07 | 36,84 | 37,31 | 1,00% | 128.382,00 |
| 03.09.2024 | 39,41 | 39,59 | 36,79 | 36,94 | -7,88% | 143.536,00 |
| 30.08.2024 | 40,43 | 40,69 | 39,03 | 40,10 | -0,45% | 158.832,00 |
| 29.08.2024 | 40,18 | 40,91 | 39,38 | 40,28 | 0,73% | 118.087,00 |
| 28.08.2024 | 40,14 | 40,35 | 39,52 | 39,99 | -0,89% | 93.283,00 |
| 27.08.2024 | 40,98 | 41,23 | 40,17 | 40,35 | -1,94% | 82.039,00 |
| 26.08.2024 | 42,00 | 42,94 | 41,02 | 41,15 | -1,13% | 101.788,00 |
| 23.08.2024 | 40,37 | 41,89 | 40,08 | 41,62 | 3,64% | 95.359,00 |
| 22.08.2024 | 41,17 | 41,38 | 39,97 | 40,16 | -2,64% | 78.266,00 |
| 21.08.2024 | 40,72 | 41,64 | 40,36 | 41,25 | 2,28% | 68.009,00 |
| 20.08.2024 | 40,91 | 41,23 | 40,05 | 40,33 | -1,20% | 58.269,00 |
| 19.08.2024 | 41,02 | 42,19 | 40,62 | 40,82 | 0,15% | 76.406,00 |
| 16.08.2024 | 40,34 | 41,02 | 40,23 | 40,76 | 0,57% | 112.877,00 |
| 15.08.2024 | 40,99 | 41,40 | 40,27 | 40,53 | 1,50% | 62.702,00 |
| 14.08.2024 | 40,20 | 40,20 | 39,09 | 39,93 | -0,67% | 64.562,00 |
| 13.08.2024 | 39,86 | 40,39 | 39,10 | 40,20 | 1,13% | 72.303,00 |
| 12.08.2024 | 40,62 | 40,62 | 39,28 | 39,75 | -2,12% | 73.094,00 |
| 09.08.2024 | 41,97 | 41,97 | 40,00 | 40,61 | -2,82% | 74.883,00 |
| 08.08.2024 | 42,39 | 43,26 | 41,44 | 41,79 | -0,24% | 95.046,00 |
| 07.08.2024 | 43,97 | 44,01 | 41,72 | 41,89 | -3,52% | 112.801,00 |
| 06.08.2024 | 41,98 | 43,93 | 41,98 | 43,42 | 2,74% | 94.609,00 |
| 05.08.2024 | 41,85 | 43,81 | 41,34 | 42,26 | -5,73% | 124.984,00 |
| 02.08.2024 | 44,51 | 45,23 | 43,30 | 44,83 | -5,46% | 87.146,00 |
| 01.08.2024 | 50,35 | 50,35 | 46,60 | 47,42 | -6,43% | 76.530,00 |
| 31.07.2024 | 49,83 | 51,66 | 49,44 | 50,68 | 1,83% | 40.481,00 |
| 30.07.2024 | 49,55 | 49,92 | 48,98 | 49,77 | 1,26% | 33.017,00 |
| 29.07.2024 | 50,40 | 50,80 | 48,59 | 49,15 | -3,31% | 42.402,00 |
| 26.07.2024 | 50,78 | 51,12 | 49,36 | 50,83 | 1,52% | 38.901,00 |
| 25.07.2024 | 48,44 | 51,29 | 47,08 | 50,07 | 4,02% | 58.543,00 |
| 24.07.2024 | 48,77 | 49,87 | 48,00 | 48,14 | -1,95% | 54.517,00 |
| 23.07.2024 | 47,95 | 49,66 | 47,79 | 49,09 | 1,34% | 75.681,00 |
| 22.07.2024 | 48,20 | 48,58 | 47,34 | 48,44 | 0,81% | 57.586,00 |
| 19.07.2024 | 47,65 | 48,18 | 47,22 | 48,05 | 0,82% | 77.796,00 |
| 18.07.2024 | 48,27 | 49,36 | 47,66 | 47,66 | -1,55% | 78.059,00 |
| 17.07.2024 | 48,23 | 49,25 | 47,60 | 48,41 | -1,02% | 53.780,00 |
| 16.07.2024 | 46,73 | 49,02 | 46,73 | 48,91 | 6,10% | 91.585,00 |
| 15.07.2024 | 45,95 | 47,19 | 45,69 | 46,10 | 1,65% | 62.429,00 |
| 12.07.2024 | 44,90 | 45,78 | 44,74 | 45,35 | 2,42% | 59.843,00 |
| 11.07.2024 | 41,73 | 44,89 | 41,73 | 44,28 | 8,29% | 93.177,00 |
| 10.07.2024 | 40,69 | 41,23 | 40,39 | 40,89 | 0,69% | 91.759,00 |
| 09.07.2024 | 42,10 | 42,11 | 40,42 | 40,61 | -3,73% | 87.291,00 |
| 08.07.2024 | 42,11 | 43,32 | 41,89 | 42,19 | 1,02% | 87.511,00 |
| 05.07.2024 | 43,52 | 43,52 | 41,36 | 41,76 | -4,70% | 101.247,00 |
| 03.07.2024 | 43,28 | 44,19 | 43,28 | 43,82 | 0,67% | 44.993,00 |
| 02.07.2024 | 44,32 | 44,47 | 43,31 | 43,53 | -1,58% | 58.095,00 |
| 01.07.2024 | 45,02 | 45,28 | 44,05 | 44,23 | -1,51% | 79.277,00 |
| 28.06.2024 | 44,79 | 45,34 | 44,67 | 44,91 | 1,56% | 132.765,00 |
| 27.06.2024 | 44,93 | 45,46 | 44,08 | 44,22 | -1,49% | 68.526,00 |
| 26.06.2024 | 43,74 | 45,01 | 43,71 | 44,89 | 1,29% | 55.064,00 |
| 25.06.2024 | 45,19 | 46,00 | 44,20 | 44,32 | -2,53% | 50.988,00 |
| 24.06.2024 | 45,66 | 46,21 | 45,13 | 45,47 | 0,02% | 71.828,00 |
| 21.06.2024 | 45,54 | 45,97 | 44,85 | 45,46 | -0,29% | 166.860,00 |
| 20.06.2024 | 46,12 | 47,46 | 45,50 | 45,59 | -1,34% | 70.282,00 |
| 18.06.2024 | 46,38 | 47,37 | 45,57 | 46,21 | -0,06% | 89.102,00 |
| 17.06.2024 | 45,73 | 46,73 | 44,75 | 46,24 | 0,37% | 99.416,00 |
| 14.06.2024 | 46,23 | 46,23 | 45,00 | 46,07 | -1,90% | 108.344,00 |
| 13.06.2024 | 47,48 | 47,48 | 46,34 | 46,96 | -1,38% | 60.643,00 |
| 12.06.2024 | 49,19 | 49,19 | 47,25 | 47,62 | -0,55% | 62.851,00 |