29,600€
-1,33%
Echtzeit-Aktienkurs Olympic Steel Inc.
Bid:
Ask:
Aktienkurse zur Olympic Steel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2025 | 29,90 | 31,80 | 29,00 | 29,30 | -4,56% | - |
| 17.03.2025 | 30,00 | 32,10 | 29,70 | 30,70 | 1,99% | - |
| 14.03.2025 | 29,10 | 30,70 | 28,60 | 30,10 | 3,79% | - |
| 13.03.2025 | 29,00 | 31,60 | 28,50 | 29,00 | -0,34% | - |
| 12.03.2025 | 28,80 | 31,80 | 28,40 | 29,10 | -1,36% | - |
| 11.03.2025 | 28,40 | 32,30 | 28,20 | 29,50 | -7,81% | - |
| 10.03.2025 | 29,80 | 32,10 | 28,40 | 32,00 | 7,38% | - |
| 07.03.2025 | 29,20 | 30,40 | 29,20 | 29,80 | 1,02% | - |
| 06.03.2025 | 29,80 | 30,20 | 28,80 | 29,50 | -1,34% | - |
| 05.03.2025 | 29,20 | 30,60 | 29,00 | 29,90 | 1,01% | - |
| 04.03.2025 | 31,10 | 31,20 | 29,50 | 29,60 | -4,21% | - |
| 03.03.2025 | 31,70 | 33,10 | 30,70 | 30,90 | -3,74% | - |
| 28.02.2025 | 31,90 | 32,30 | 30,80 | 32,10 | 0,94% | - |
| 27.02.2025 | 34,40 | 36,10 | 31,20 | 31,80 | -7,29% | - |
| 26.02.2025 | 33,80 | 34,50 | 33,30 | 34,30 | 3,00% | - |
| 25.02.2025 | 34,20 | 34,50 | 31,90 | 33,30 | -3,20% | - |
| 24.02.2025 | 35,80 | 36,50 | 34,40 | 34,40 | -5,23% | - |
| 21.02.2025 | 34,90 | 36,80 | 34,80 | 36,30 | 4,01% | - |
| 20.02.2025 | 34,30 | 35,10 | 33,80 | 34,90 | 1,75% | - |
| 19.02.2025 | 34,20 | 34,70 | 33,40 | 34,30 | -0,58% | - |
| 18.02.2025 | 33,60 | 35,80 | 33,30 | 34,50 | 2,07% | - |
| 17.02.2025 | 33,70 | 33,90 | 33,70 | 33,80 | 0,90% | - |
| 14.02.2025 | 33,20 | 34,30 | 32,60 | 33,50 | 0,00% | - |
| 13.02.2025 | 33,10 | 33,90 | 32,60 | 33,50 | 1,21% | - |
| 12.02.2025 | 34,30 | 35,90 | 32,80 | 33,10 | -3,50% | - |
| 11.02.2025 | 34,20 | 35,50 | 34,10 | 34,30 | -1,15% | - |
| 10.02.2025 | 33,00 | 36,00 | 33,00 | 34,70 | 5,47% | - |
| 07.02.2025 | 33,70 | 34,40 | 32,70 | 32,90 | -2,95% | - |
| 06.02.2025 | 33,40 | 34,70 | 33,30 | 33,90 | 0,00% | - |
| 05.02.2025 | 33,20 | 34,00 | 33,00 | 33,90 | 1,19% | - |
| 04.02.2025 | 32,60 | 33,80 | 32,30 | 33,50 | 2,45% | - |
| 03.02.2025 | 33,20 | 33,80 | 32,50 | 32,70 | -1,80% | - |
| 31.01.2025 | 34,30 | 34,50 | 32,90 | 33,30 | -2,92% | - |
| 30.01.2025 | 34,60 | 35,20 | 33,80 | 34,30 | -1,72% | - |
| 29.01.2025 | 34,30 | 35,10 | 32,50 | 34,90 | 1,75% | - |
| 28.01.2025 | 34,00 | 34,90 | 30,60 | 34,30 | 0,59% | - |
| 27.01.2025 | 33,60 | 34,60 | 33,20 | 34,10 | 1,19% | - |
| 24.01.2025 | 33,10 | 33,90 | 29,10 | 33,70 | 1,20% | - |
| 23.01.2025 | 32,70 | 33,30 | 32,30 | 33,30 | 1,52% | - |
| 22.01.2025 | 32,00 | 33,60 | 32,00 | 32,80 | 1,55% | - |
| 21.01.2025 | 32,60 | 33,10 | 32,10 | 32,30 | -0,62% | - |
| 20.01.2025 | 32,70 | 32,70 | 32,50 | 32,50 | -0,61% | - |
| 17.01.2025 | 32,40 | 33,50 | 32,40 | 32,70 | 0,00% | - |
| 16.01.2025 | 32,80 | 33,50 | 32,30 | 32,70 | 0,00% | 750,00 |
| 15.01.2025 | 31,60 | 33,10 | 31,60 | 32,70 | 2,83% | - |
| 14.01.2025 | 31,70 | 32,40 | 31,00 | 31,80 | 0,32% | - |
| 13.01.2025 | 29,80 | 32,10 | 29,80 | 31,70 | 5,67% | - |
| 10.01.2025 | 30,20 | 31,00 | 29,50 | 30,00 | -0,66% | - |
| 09.01.2025 | 30,00 | 30,30 | 30,00 | 30,20 | 0,33% | - |
| 08.01.2025 | 30,70 | 30,90 | 30,00 | 30,10 | -2,59% | - |
| 07.01.2025 | 31,10 | 32,30 | 30,10 | 30,90 | 0,00% | - |
| 06.01.2025 | 31,00 | 32,60 | 30,90 | 30,90 | -1,28% | - |
| 03.01.2025 | 30,80 | 31,80 | 30,40 | 31,30 | 0,32% | - |
| 02.01.2025 | 31,70 | 32,80 | 30,90 | 31,20 | 0,32% | - |
| 30.12.2024 | 31,30 | 31,30 | 31,10 | 31,10 | -0,64% | - |
| 27.12.2024 | 32,10 | 32,50 | 30,90 | 31,30 | -2,19% | - |
| 23.12.2024 | 32,50 | 34,20 | 31,90 | 32,00 | -1,54% | - |
| 20.12.2024 | 33,00 | 33,60 | 31,70 | 32,50 | -2,99% | - |
| 19.12.2024 | 35,00 | 37,10 | 33,30 | 33,50 | -4,29% | - |
| 18.12.2024 | 36,20 | 37,00 | 34,50 | 35,00 | -4,11% | - |
| 17.12.2024 | 37,60 | 38,20 | 34,80 | 36,50 | -3,69% | - |
| 16.12.2024 | 37,40 | 39,00 | 37,00 | 37,90 | 0,26% | - |
| 13.12.2024 | 38,40 | 38,80 | 37,30 | 37,80 | -2,58% | - |
| 12.12.2024 | 39,20 | 40,00 | 38,00 | 38,80 | -2,51% | - |
| 11.12.2024 | 39,60 | 40,50 | 39,50 | 39,80 | -0,50% | - |
| 10.12.2024 | 40,20 | 40,80 | 39,10 | 40,00 | -1,48% | - |
| 09.12.2024 | 38,20 | 40,80 | 38,20 | 40,60 | 5,45% | - |
| 06.12.2024 | 39,40 | 40,40 | 38,20 | 38,50 | -3,27% | - |
| 05.12.2024 | 39,60 | 40,50 | 38,80 | 39,80 | -0,25% | - |
| 04.12.2024 | 40,00 | 41,40 | 38,80 | 39,90 | 0,25% | - |
| 03.12.2024 | 40,80 | 41,50 | 39,40 | 39,80 | -2,21% | - |
| 02.12.2024 | 39,90 | 40,90 | 39,20 | 40,70 | 38,20% | - |
| 29.11.2024 | 39,80 | 40,80 | 29,45 | 29,45 | -26,74% | - |
| 28.11.2024 | 39,80 | 40,20 | 39,80 | 40,20 | 0,50% | - |
| 27.11.2024 | 39,60 | 40,70 | 39,40 | 40,00 | 0,76% | - |
| 26.11.2024 | 41,00 | 41,30 | 39,00 | 39,70 | -3,17% | - |
| 25.11.2024 | 40,70 | 41,50 | 40,20 | 41,00 | 1,23% | - |
| 22.11.2024 | 38,60 | 40,90 | 38,60 | 40,50 | 4,11% | - |
| 21.11.2024 | 38,00 | 39,40 | 36,20 | 38,90 | 1,30% | - |
| 20.11.2024 | 36,80 | 38,50 | 36,80 | 38,40 | 4,07% | - |
| 19.11.2024 | 38,00 | 38,20 | 36,70 | 36,90 | -2,89% | - |
| 18.11.2024 | 37,60 | 38,80 | 37,40 | 38,00 | 1,06% | - |
| 15.11.2024 | 36,70 | 38,20 | 36,60 | 37,60 | 1,90% | - |
| 14.11.2024 | 37,60 | 38,00 | 36,50 | 36,90 | -2,12% | - |
| 13.11.2024 | 38,20 | 38,70 | 37,50 | 37,70 | -1,57% | - |
| 12.11.2024 | 39,20 | 39,80 | 37,90 | 38,30 | -3,28% | - |
| 11.11.2024 | 37,80 | 40,10 | 37,80 | 39,60 | 3,94% | - |
| 08.11.2024 | 37,00 | 38,60 | 36,90 | 38,10 | 1,60% | - |
| 07.11.2024 | 38,90 | 39,70 | 37,30 | 37,50 | -3,35% | - |
| 06.11.2024 | 35,60 | 39,80 | 35,50 | 38,80 | 13,12% | - |
| 05.11.2024 | 32,50 | 34,50 | 31,90 | 34,30 | 6,52% | - |
| 04.11.2024 | 31,70 | 33,10 | 31,50 | 32,20 | -0,31% | - |
| 01.11.2024 | 32,60 | 34,40 | 24,85 | 32,30 | 35,15% | - |
| 31.10.2024 | 33,20 | 33,80 | 23,20 | 23,90 | -3,04% | - |
| 30.10.2024 | 34,30 | 34,80 | 24,65 | 24,65 | -28,34% | - |
| 29.10.2024 | 35,20 | 35,30 | 34,00 | 34,40 | 34,38% | - |
| 28.10.2024 | 34,10 | 35,30 | 25,60 | 25,60 | -24,48% | - |
| 25.10.2024 | 34,10 | 34,50 | 33,50 | 33,90 | -0,59% | - |
| 24.10.2024 | 34,10 | 34,30 | 33,30 | 34,10 | 0,59% | - |
| 23.10.2024 | 35,00 | 35,10 | 33,90 | 33,90 | -2,87% | - |