42,710$
0,16%
Echtzeit-Aktienkurs Olympic Steel Inc.
Bid:
Ask:
Aktienkurse zur Olympic Steel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 42,94 | 43,26 | 42,05 | 42,71 | 0,16% | 95.673,00 |
| 11.12.2025 | 41,62 | 43,12 | 41,41 | 42,64 | 4,43% | 95.212,00 |
| 10.12.2025 | 39,61 | 41,32 | 39,61 | 40,83 | 3,18% | 107.450,00 |
| 09.12.2025 | 39,30 | 39,95 | 39,11 | 39,57 | 0,71% | 53.675,00 |
| 08.12.2025 | 40,77 | 40,77 | 39,20 | 39,29 | -2,87% | 80.548,00 |
| 05.12.2025 | 40,78 | 40,91 | 40,09 | 40,45 | -0,66% | 111.727,00 |
| 04.12.2025 | 40,21 | 41,33 | 39,53 | 40,72 | 1,32% | 115.209,00 |
| 03.12.2025 | 38,56 | 40,51 | 38,27 | 40,19 | 4,80% | 150.752,00 |
| 02.12.2025 | 39,06 | 39,06 | 37,89 | 38,35 | -1,84% | 100.724,00 |
| 01.12.2025 | 38,03 | 39,60 | 38,03 | 39,07 | 0,46% | 123.814,00 |
| 28.11.2025 | 38,19 | 38,89 | 38,19 | 38,89 | 1,22% | 33.285,00 |
| 26.11.2025 | 38,23 | 38,63 | 38,15 | 38,42 | -0,08% | 77.635,00 |
| 25.11.2025 | 36,79 | 38,76 | 36,10 | 38,45 | 5,60% | 145.363,00 |
| 24.11.2025 | 36,46 | 36,81 | 35,98 | 36,41 | 4,90% | 76.959,00 |
| 20.11.2025 | 35,46 | 35,86 | 34,51 | 34,71 | -0,29% | 230.167,00 |
| 19.11.2025 | 33,84 | 34,98 | 33,59 | 34,81 | 2,68% | 82.794,00 |
| 18.11.2025 | 33,54 | 33,96 | 32,83 | 33,90 | 0,80% | 162.962,00 |
| 17.11.2025 | 33,76 | 34,79 | 33,59 | 33,63 | -0,99% | 302.809,00 |
| 13.11.2025 | 34,61 | 35,02 | 33,83 | 33,97 | -1,89% | 101.324,00 |
| 12.11.2025 | 33,80 | 34,95 | 33,80 | 34,62 | 2,30% | 150.432,00 |
| 11.11.2025 | 34,31 | 34,74 | 33,53 | 33,84 | -1,23% | 180.818,00 |
| 10.11.2025 | 34,70 | 34,76 | 32,98 | 34,26 | -0,26% | 185.907,00 |
| 07.11.2025 | 34,28 | 35,03 | 34,14 | 34,35 | -0,35% | 174.971,00 |
| 06.11.2025 | 35,00 | 35,15 | 34,33 | 34,47 | -1,29% | 196.627,00 |
| 05.11.2025 | 34,98 | 35,93 | 34,64 | 34,92 | 0,23% | 274.844,00 |
| 04.11.2025 | 34,57 | 35,61 | 34,49 | 34,84 | -1,11% | 204.242,00 |
| 03.11.2025 | 36,90 | 36,90 | 34,95 | 35,23 | -4,83% | 358.073,00 |
| 31.10.2025 | 34,23 | 38,10 | 33,50 | 37,02 | 4,52% | 245.595,00 |
| 30.10.2025 | 35,81 | 36,59 | 34,71 | 35,42 | -4,43% | 281.195,00 |
| 29.10.2025 | 34,21 | 38,46 | 32,56 | 37,06 | 24,15% | 1.015.767,00 |
| 28.10.2025 | 29,00 | 30,10 | 29,00 | 29,85 | 2,65% | 56.823,00 |
| 27.10.2025 | 29,47 | 29,80 | 29,01 | 29,08 | -0,92% | 48.057,00 |
| 24.10.2025 | 29,53 | 29,81 | 29,31 | 29,35 | -0,07% | 49.445,00 |
| 23.10.2025 | 28,72 | 29,59 | 28,61 | 29,37 | 3,27% | 62.486,00 |
| 22.10.2025 | 28,83 | 29,44 | 28,02 | 28,44 | -1,76% | 76.010,00 |
| 21.10.2025 | 28,31 | 29,02 | 27,96 | 28,95 | 2,08% | 62.184,00 |
| 20.10.2025 | 27,95 | 28,66 | 27,78 | 28,36 | 3,05% | 83.701,00 |
| 17.10.2025 | 27,34 | 27,96 | 27,34 | 27,52 | -0,07% | 87.800,00 |
| 16.10.2025 | 27,78 | 28,39 | 27,16 | 27,54 | -0,69% | 91.827,00 |
| 15.10.2025 | 28,79 | 29,05 | 27,58 | 27,73 | -2,94% | 60.684,00 |
| 14.10.2025 | 27,70 | 28,77 | 27,65 | 28,57 | 2,33% | 103.235,00 |
| 13.10.2025 | 27,81 | 28,84 | 27,67 | 27,92 | 2,53% | 92.153,00 |
| 10.10.2025 | 29,10 | 29,23 | 27,11 | 27,23 | -6,10% | 83.601,00 |
| 09.10.2025 | 29,94 | 30,29 | 28,90 | 29,00 | -2,68% | 56.178,00 |
| 08.10.2025 | 30,09 | 30,23 | 29,60 | 29,80 | 0,20% | 68.059,00 |
| 07.10.2025 | 29,64 | 30,23 | 29,45 | 29,74 | 0,71% | 81.369,00 |
| 06.10.2025 | 30,77 | 31,00 | 29,51 | 29,53 | -2,54% | 55.610,00 |
| 02.10.2025 | 30,52 | 30,73 | 30,01 | 30,30 | -1,05% | 44.883,00 |
| 01.10.2025 | 30,12 | 30,73 | 30,04 | 30,62 | 0,36% | 47.166,00 |
| 30.09.2025 | 29,95 | 30,51 | 29,49 | 30,51 | 1,53% | 67.102,00 |
| 29.09.2025 | 30,92 | 30,92 | 29,73 | 30,05 | -2,81% | 59.645,00 |
| 26.09.2025 | 30,96 | 31,37 | 30,74 | 30,92 | 0,10% | 52.505,00 |
| 25.09.2025 | 31,74 | 31,89 | 30,56 | 30,89 | -3,20% | 50.753,00 |
| 24.09.2025 | 31,87 | 32,20 | 31,50 | 31,91 | 0,92% | 49.356,00 |
| 23.09.2025 | 32,32 | 32,82 | 31,60 | 31,62 | -1,95% | 44.218,00 |
| 22.09.2025 | 32,21 | 32,37 | 31,65 | 32,25 | -0,12% | 55.025,00 |
| 19.09.2025 | 33,41 | 33,41 | 32,18 | 32,29 | -3,03% | 182.222,00 |
| 18.09.2025 | 33,07 | 33,62 | 32,85 | 33,30 | 1,25% | 42.411,00 |
| 17.09.2025 | 32,90 | 34,19 | 32,70 | 32,89 | -0,18% | 81.407,00 |
| 16.09.2025 | 33,11 | 33,23 | 32,92 | 32,95 | -0,51% | 39.210,00 |
| 15.09.2025 | 32,87 | 33,56 | 32,87 | 33,12 | 0,76% | 47.360,00 |
| 12.09.2025 | 33,45 | 33,45 | 32,71 | 32,87 | -2,75% | 50.408,00 |
| 11.09.2025 | 32,46 | 33,85 | 32,46 | 33,80 | 3,55% | 46.273,00 |
| 10.09.2025 | 32,32 | 33,35 | 32,09 | 32,64 | 0,49% | 48.873,00 |
| 09.09.2025 | 33,46 | 33,46 | 32,38 | 32,48 | -2,46% | 58.981,00 |
| 08.09.2025 | 33,98 | 33,98 | 33,06 | 33,30 | -1,51% | 62.189,00 |
| 05.09.2025 | 33,83 | 34,44 | 33,06 | 33,81 | 0,65% | 68.293,00 |
| 04.09.2025 | 33,03 | 33,59 | 31,88 | 33,59 | 2,42% | 58.769,00 |
| 03.09.2025 | 32,78 | 33,14 | 32,35 | 32,80 | -0,65% | 62.722,00 |
| 02.09.2025 | 33,27 | 33,27 | 31,85 | 33,01 | -2,08% | 84.171,00 |
| 29.08.2025 | 33,72 | 33,99 | 33,44 | 33,71 | -0,03% | 59.924,00 |
| 28.08.2025 | 33,68 | 33,99 | 33,22 | 33,72 | 0,12% | 53.708,00 |
| 27.08.2025 | 33,45 | 33,76 | 33,15 | 33,68 | 0,00% | 43.897,00 |
| 26.08.2025 | 33,90 | 33,96 | 33,48 | 33,68 | 0,16% | 61.987,00 |
| 25.08.2025 | 33,56 | 34,07 | 33,54 | 33,63 | 0,19% | 58.697,00 |
| 22.08.2025 | 31,86 | 33,68 | 31,86 | 33,56 | 5,57% | 68.644,00 |
| 21.08.2025 | 31,99 | 31,99 | 31,53 | 31,79 | -0,78% | 33.696,00 |
| 20.08.2025 | 32,59 | 32,64 | 31,82 | 32,04 | -1,78% | 38.227,00 |
| 19.08.2025 | 32,05 | 32,72 | 31,96 | 32,62 | 2,10% | 55.420,00 |
| 18.08.2025 | 32,09 | 32,15 | 31,75 | 31,95 | -0,41% | 33.804,00 |
| 15.08.2025 | 32,96 | 32,96 | 31,89 | 32,08 | -1,41% | 31.630,00 |
| 14.08.2025 | 32,66 | 32,76 | 32,19 | 32,54 | -2,49% | 44.466,00 |
| 13.08.2025 | 32,31 | 33,52 | 32,00 | 33,37 | 4,12% | 74.341,00 |
| 12.08.2025 | 31,45 | 32,30 | 31,32 | 32,05 | 3,05% | 53.104,00 |
| 11.08.2025 | 31,06 | 31,31 | 30,17 | 31,10 | -0,10% | 47.066,00 |
| 08.08.2025 | 31,02 | 31,31 | 30,63 | 31,13 | 1,37% | 47.908,00 |
| 07.08.2025 | 30,95 | 31,25 | 30,19 | 30,71 | 0,79% | 62.946,00 |
| 06.08.2025 | 30,65 | 30,87 | 30,18 | 30,47 | -1,55% | 63.447,00 |
| 05.08.2025 | 30,40 | 30,96 | 29,70 | 30,95 | 1,61% | 81.867,00 |
| 04.08.2025 | 31,49 | 31,95 | 30,44 | 30,46 | -3,27% | 96.348,00 |
| 01.08.2025 | 32,50 | 32,54 | 30,84 | 31,49 | 1,25% | 101.699,00 |
| 31.07.2025 | 31,58 | 31,61 | 30,48 | 31,10 | -3,12% | 97.285,00 |
| 30.07.2025 | 32,10 | 32,53 | 31,53 | 32,10 | -0,16% | 111.793,00 |
| 29.07.2025 | 32,86 | 32,86 | 31,82 | 32,15 | -1,32% | 57.803,00 |
| 28.07.2025 | 33,22 | 33,22 | 32,30 | 32,58 | -2,07% | 64.184,00 |
| 25.07.2025 | 32,75 | 33,32 | 32,12 | 33,27 | 1,49% | 47.368,00 |
| 24.07.2025 | 35,29 | 35,29 | 32,63 | 32,78 | -7,56% | 77.639,00 |
| 23.07.2025 | 34,77 | 35,46 | 34,62 | 35,46 | 2,57% | 58.734,00 |
| 22.07.2025 | 33,81 | 34,82 | 33,81 | 34,57 | 2,80% | 80.202,00 |
| 21.07.2025 | 33,47 | 34,29 | 33,45 | 33,63 | 1,51% | 89.502,00 |