38,540$
-0,59%
Echtzeit-Aktienkurs Olympic Steel
Bid:
Ask:
Aktienkurse zur Olympic Steel Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.06.2024 | 48,20 | 48,40 | 47,65 | 47,88 | -1,60% | 81.083,00 |
| 10.06.2024 | 49,61 | 49,93 | 48,51 | 48,66 | -2,68% | 71.265,00 |
| 07.06.2024 | 49,46 | 50,64 | 49,18 | 50,00 | -0,12% | 73.402,00 |
| 06.06.2024 | 49,84 | 50,49 | 48,86 | 50,06 | -0,30% | 90.244,00 |
| 05.06.2024 | 48,56 | 50,21 | 48,11 | 50,21 | 3,40% | 99.451,00 |
| 04.06.2024 | 50,00 | 50,24 | 48,42 | 48,56 | -3,63% | 147.664,00 |
| 03.06.2024 | 52,38 | 52,56 | 50,37 | 50,39 | -3,43% | 53.158,00 |
| 31.05.2024 | 51,60 | 52,18 | 51,01 | 52,18 | 0,87% | 41.993,00 |
| 30.05.2024 | 51,79 | 52,36 | 51,55 | 51,73 | 0,56% | 67.147,00 |
| 29.05.2024 | 52,43 | 52,74 | 51,30 | 51,44 | -3,31% | 102.558,00 |
| 28.05.2024 | 54,07 | 54,15 | 52,95 | 53,20 | -0,37% | 131.637,00 |
| 24.05.2024 | 53,51 | 53,95 | 52,82 | 53,40 | 1,10% | 42.889,00 |
| 23.05.2024 | 54,56 | 54,56 | 52,15 | 52,82 | -2,13% | 68.592,00 |
| 22.05.2024 | 54,21 | 54,79 | 53,77 | 53,97 | -0,55% | 73.514,00 |
| 21.05.2024 | 53,66 | 54,48 | 53,41 | 54,27 | 1,06% | 59.253,00 |
| 20.05.2024 | 53,18 | 54,92 | 53,12 | 53,70 | 1,09% | 77.477,00 |
| 17.05.2024 | 56,10 | 56,10 | 52,92 | 53,12 | -4,61% | 81.334,00 |
| 16.05.2024 | 53,76 | 55,96 | 53,33 | 55,69 | 4,07% | 92.696,00 |
| 15.05.2024 | 52,80 | 53,64 | 52,40 | 53,51 | 1,77% | 56.098,00 |
| 14.05.2024 | 52,75 | 53,15 | 52,12 | 52,58 | 1,06% | 99.881,00 |
| 13.05.2024 | 53,80 | 54,19 | 51,88 | 52,03 | -3,70% | 82.989,00 |
| 10.05.2024 | 52,58 | 54,19 | 52,40 | 54,03 | 2,72% | 68.104,00 |
| 09.05.2024 | 53,30 | 54,07 | 51,67 | 52,60 | -0,49% | 99.391,00 |
| 08.05.2024 | 52,96 | 54,07 | 52,62 | 52,86 | -0,51% | 95.534,00 |
| 07.05.2024 | 53,28 | 55,37 | 53,06 | 53,13 | -0,62% | 104.714,00 |
| 06.05.2024 | 57,56 | 58,54 | 52,86 | 53,46 | -7,11% | 124.300,00 |
| 03.05.2024 | 64,15 | 64,15 | 56,07 | 57,55 | -9,63% | 145.744,00 |
| 02.05.2024 | 64,19 | 64,19 | 63,02 | 63,68 | 0,65% | 64.806,00 |
| 01.05.2024 | 64,24 | 64,82 | 62,56 | 63,27 | -0,64% | 76.317,00 |
| 30.04.2024 | 66,64 | 66,64 | 63,31 | 63,68 | -4,75% | 66.127,00 |
| 29.04.2024 | 66,68 | 67,81 | 65,30 | 66,85 | 0,25% | 59.420,00 |
| 26.04.2024 | 67,99 | 68,56 | 66,50 | 66,68 | -1,29% | 52.751,00 |