33,665$
-0,16%
Echtzeit-Aktienkurs Olympic Steel Inc.
Bid:
Ask:
Aktienkurse zur Olympic Steel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 44.376,00 |
| 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% | 58.701,00 |
| 22.08.2025 | 31,86 | 33,68 | 31,86 | 33,56 | 5,57% | 68.645,00 |
| 21.08.2025 | 31,99 | 31,99 | 31,53 | 31,79 | -0,78% | 33.709,00 |
| 20.08.2025 | 32,59 | 32,64 | 31,82 | 32,04 | -1,78% | 38.229,00 |
| 19.08.2025 | 32,05 | 32,72 | 31,96 | 32,62 | 2,10% | 55.425,00 |
| 18.08.2025 | 32,09 | 32,15 | 31,75 | 31,95 | -0,41% | 33.805,00 |
| 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% | 44.468,00 |
| 13.08.2025 | 32,31 | 33,52 | 32,00 | 33,37 | 4,12% | 74.346,00 |
| 12.08.2025 | 31,45 | 32,30 | 31,32 | 32,05 | 3,05% | 53.105,00 |
| 11.08.2025 | 31,06 | 31,31 | 30,17 | 31,10 | -0,10% | 47.071,00 |
| 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% | 63.027,00 |
| 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% | 81.878,00 |
| 04.08.2025 | 31,49 | 31,95 | 30,44 | 30,46 | -3,27% | 96.648,00 |
| 01.08.2025 | 32,50 | 32,54 | 30,84 | 31,49 | 1,25% | 101.702,00 |
| 31.07.2025 | 31,58 | 31,61 | 30,48 | 31,10 | -3,12% | 97.538,00 |
| 30.07.2025 | 32,10 | 32,53 | 31,53 | 32,10 | -0,16% | 111.795,00 |
| 29.07.2025 | 32,86 | 32,86 | 31,82 | 32,15 | -1,32% | 57.851,00 |
| 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% | 47.372,00 |
| 24.07.2025 | 35,29 | 35,29 | 32,63 | 32,78 | -7,56% | 77.654,00 |
| 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% | 80.209,00 |
| 21.07.2025 | 33,47 | 34,29 | 33,45 | 33,63 | 1,51% | 89.502,00 |
| 18.07.2025 | 34,14 | 34,14 | 32,79 | 33,13 | -1,90% | 71.493,00 |
| 17.07.2025 | 33,39 | 33,92 | 33,29 | 33,77 | 1,35% | 58.976,00 |
| 16.07.2025 | 33,23 | 34,00 | 32,62 | 33,32 | 0,21% | 101.255,00 |
| 15.07.2025 | 34,60 | 34,69 | 33,24 | 33,25 | -3,40% | 70.821,00 |
| 14.07.2025 | 34,51 | 34,51 | 33,89 | 34,42 | -0,69% | 52.185,00 |
| 11.07.2025 | 34,87 | 34,87 | 34,19 | 34,66 | -0,80% | 41.913,00 |
| 10.07.2025 | 34,46 | 35,47 | 34,46 | 34,94 | 1,63% | 48.501,00 |
| 09.07.2025 | 34,81 | 34,81 | 33,78 | 34,38 | -0,33% | 44.791,00 |
| 08.07.2025 | 34,44 | 34,85 | 34,27 | 34,50 | 0,80% | 86.260,00 |
| 07.07.2025 | 34,49 | 34,79 | 33,81 | 34,22 | -1,69% | 78.967,00 |
| 03.07.2025 | 34,41 | 34,82 | 33,96 | 34,81 | 1,22% | 41.809,00 |
| 02.07.2025 | 33,72 | 34,44 | 33,63 | 34,39 | 2,41% | 64.187,00 |
| 01.07.2025 | 32,24 | 33,83 | 32,00 | 33,58 | 3,04% | 76.243,00 |
| 30.06.2025 | 33,03 | 33,16 | 32,24 | 32,59 | -1,33% | 101.528,00 |
| 27.06.2025 | 32,44 | 33,39 | 32,00 | 33,03 | 1,72% | 121.636,00 |
| 26.06.2025 | 31,45 | 32,50 | 31,45 | 32,47 | 3,67% | 63.949,00 |
| 25.06.2025 | 30,74 | 31,42 | 30,43 | 31,32 | 1,75% | 78.497,00 |
| 24.06.2025 | 30,50 | 31,12 | 30,34 | 30,78 | 2,02% | 63.512,00 |
| 23.06.2025 | 29,81 | 30,45 | 29,49 | 30,17 | 1,31% | 69.336,00 |
| 20.06.2025 | 31,27 | 31,27 | 29,62 | 29,78 | -3,90% | 331.772,00 |
| 18.06.2025 | 31,00 | 31,45 | 30,80 | 30,99 | -0,23% | 55.112,00 |
| 17.06.2025 | 30,75 | 31,55 | 30,61 | 31,06 | 0,62% | 58.241,00 |
| 16.06.2025 | 31,65 | 31,65 | 30,69 | 30,87 | 1,25% | 73.755,00 |
| 13.06.2025 | 30,52 | 31,02 | 30,34 | 30,49 | -1,96% | 43.725,00 |
| 12.06.2025 | 30,77 | 31,15 | 30,17 | 31,10 | -0,13% | 50.136,00 |
| 11.06.2025 | 32,02 | 32,02 | 31,04 | 31,14 | -2,72% | 53.682,00 |
| 10.06.2025 | 32,08 | 32,53 | 31,77 | 32,01 | 0,53% | 45.491,00 |
| 09.06.2025 | 31,90 | 32,87 | 31,71 | 31,84 | 0,73% | 56.030,00 |
| 06.06.2025 | 31,81 | 32,35 | 31,45 | 31,61 | 0,50% | 48.323,00 |
| 05.06.2025 | 31,80 | 32,04 | 31,18 | 31,45 | -1,27% | 71.669,00 |
| 04.06.2025 | 31,75 | 32,21 | 31,27 | 31,86 | 0,98% | 85.782,00 |
| 03.06.2025 | 30,94 | 31,64 | 30,40 | 31,55 | 1,38% | 86.406,00 |
| 02.06.2025 | 30,63 | 32,57 | 30,63 | 31,12 | 4,96% | 114.819,00 |
| 30.05.2025 | 29,88 | 30,15 | 29,35 | 29,65 | -1,76% | 86.912,00 |
| 29.05.2025 | 30,61 | 30,77 | 29,95 | 30,18 | -1,11% | 80.064,00 |
| 28.05.2025 | 31,13 | 31,24 | 30,46 | 30,52 | -2,46% | 48.962,00 |
| 27.05.2025 | 30,61 | 31,43 | 30,19 | 31,29 | 3,99% | 69.803,00 |
| 23.05.2025 | 30,00 | 30,45 | 29,82 | 30,09 | -1,63% | 72.059,00 |
| 22.05.2025 | 30,90 | 30,98 | 30,40 | 30,59 | -1,80% | 58.478,00 |
| 21.05.2025 | 31,38 | 31,70 | 30,97 | 31,15 | -2,29% | 45.847,00 |
| 20.05.2025 | 31,79 | 32,25 | 31,59 | 31,88 | -0,19% | 51.119,00 |
| 19.05.2025 | 31,45 | 31,96 | 31,28 | 31,94 | -0,25% | 40.688,00 |
| 16.05.2025 | 31,72 | 32,21 | 31,34 | 32,02 | 0,91% | 55.561,00 |
| 15.05.2025 | 32,08 | 32,67 | 31,54 | 31,73 | -1,61% | 51.715,00 |
| 14.05.2025 | 32,90 | 33,05 | 32,19 | 32,25 | -2,63% | 58.666,00 |
| 13.05.2025 | 33,05 | 33,67 | 32,83 | 33,12 | 0,79% | 68.959,00 |
| 12.05.2025 | 32,65 | 33,34 | 32,29 | 32,86 | 5,83% | 81.438,00 |
| 09.05.2025 | 32,25 | 32,45 | 30,98 | 31,05 | -4,02% | 55.786,00 |
| 08.05.2025 | 32,32 | 32,80 | 32,22 | 32,35 | 0,59% | 49.479,00 |
| 07.05.2025 | 32,37 | 32,91 | 31,65 | 32,16 | 0,53% | 90.210,00 |
| 06.05.2025 | 32,33 | 32,92 | 31,97 | 31,99 | -2,85% | 82.888,00 |
| 05.05.2025 | 32,88 | 34,16 | 32,42 | 32,93 | -5,70% | 100.513,00 |
| 02.05.2025 | 34,92 | 36,63 | 33,29 | 34,92 | 9,16% | 176.388,00 |
| 01.05.2025 | 32,20 | 32,50 | 31,68 | 31,99 | -0,81% | 86.725,00 |
| 30.04.2025 | 31,15 | 32,32 | 30,31 | 32,25 | 1,64% | 82.486,00 |
| 29.04.2025 | 31,52 | 31,95 | 31,29 | 31,73 | 0,24% | 72.395,00 |
| 28.04.2025 | 31,64 | 31,98 | 30,99 | 31,66 | 0,30% | 61.788,00 |
| 25.04.2025 | 31,52 | 31,71 | 30,86 | 31,56 | -0,85% | 57.445,00 |
| 24.04.2025 | 31,18 | 31,91 | 31,05 | 31,83 | 2,05% | 71.749,00 |
| 23.04.2025 | 31,60 | 32,04 | 30,89 | 31,19 | 1,40% | 93.089,00 |
| 22.04.2025 | 30,13 | 31,17 | 29,12 | 30,76 | 3,15% | 147.984,00 |
| 21.04.2025 | 30,36 | 30,36 | 29,34 | 29,82 | -2,52% | 62.303,00 |
| 17.04.2025 | 30,28 | 30,69 | 29,78 | 30,59 | 1,09% | 50.614,00 |
| 16.04.2025 | 30,15 | 30,57 | 29,52 | 30,26 | 0,60% | 46.554,00 |
| 15.04.2025 | 30,73 | 30,73 | 29,80 | 30,08 | -0,50% | 54.014,00 |
| 14.04.2025 | 30,47 | 30,55 | 29,41 | 30,23 | 0,97% | 69.957,00 |
| 11.04.2025 | 29,90 | 30,28 | 28,90 | 29,94 | 1,30% | 68.140,00 |
| 10.04.2025 | 29,62 | 30,10 | 28,63 | 29,56 | -3,13% | 89.451,00 |
| 09.04.2025 | 27,74 | 32,00 | 27,74 | 30,51 | 8,54% | 126.498,00 |
| 08.04.2025 | 29,72 | 30,00 | 27,64 | 28,11 | -3,14% | 85.979,00 |