31,114$
-3,82%
Echtzeit-Aktienkurs Olympic Steel Inc.
Bid:
Ask:
Aktienkurse zur Olympic Steel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 26,90 | 29,39 | 26,63 | 29,02 | 0,31% | 152.531,00 |
| 04.04.2025 | 27,40 | 29,00 | 26,32 | 28,93 | 0,24% | 183.653,00 |
| 03.04.2025 | 31,56 | 31,56 | 28,80 | 28,86 | -8,84% | 122.080,00 |
| 02.04.2025 | 30,86 | 31,69 | 30,48 | 31,66 | 0,83% | 44.156,00 |
| 01.04.2025 | 31,50 | 32,00 | 30,94 | 31,40 | -0,38% | 72.790,00 |
| 31.03.2025 | 31,42 | 31,81 | 31,00 | 31,52 | -0,28% | 82.982,00 |
| 28.03.2025 | 32,43 | 32,49 | 31,54 | 31,61 | -2,26% | 80.948,00 |
| 27.03.2025 | 32,49 | 32,65 | 32,10 | 32,34 | -0,92% | 60.312,00 |
| 26.03.2025 | 32,62 | 32,92 | 32,43 | 32,64 | 0,34% | 53.757,00 |
| 25.03.2025 | 32,49 | 32,98 | 32,42 | 32,53 | -0,37% | 53.008,00 |
| 24.03.2025 | 32,52 | 33,23 | 32,33 | 32,65 | 2,54% | 69.185,00 |
| 21.03.2025 | 32,71 | 32,71 | 31,48 | 31,84 | -4,18% | 230.854,00 |
| 20.03.2025 | 32,81 | 33,63 | 32,60 | 33,23 | 0,33% | 67.218,00 |
| 19.03.2025 | 32,32 | 33,16 | 32,16 | 33,12 | 2,73% | 61.192,00 |
| 18.03.2025 | 32,68 | 32,68 | 32,19 | 32,24 | -1,71% | 75.256,00 |
| 17.03.2025 | 32,90 | 33,20 | 32,49 | 32,80 | -0,15% | 84.887,00 |
| 14.03.2025 | 32,14 | 32,97 | 31,83 | 32,85 | 4,32% | 132.092,00 |
| 13.03.2025 | 31,65 | 32,01 | 31,18 | 31,49 | -0,28% | 110.373,00 |
| 12.03.2025 | 31,87 | 32,89 | 31,18 | 31,58 | 0,54% | 90.805,00 |
| 11.03.2025 | 30,96 | 31,96 | 30,93 | 31,41 | 1,55% | 117.151,00 |
| 10.03.2025 | 31,86 | 32,04 | 30,83 | 30,93 | -4,24% | 88.699,00 |
| 07.03.2025 | 32,11 | 32,79 | 31,90 | 32,30 | 1,25% | 75.840,00 |
| 06.03.2025 | 31,97 | 32,60 | 31,29 | 31,90 | -1,15% | 147.913,00 |
| 05.03.2025 | 31,53 | 32,27 | 31,26 | 32,27 | 3,03% | 107.121,00 |
| 04.03.2025 | 32,63 | 32,63 | 31,21 | 31,32 | -3,48% | 112.088,00 |
| 03.03.2025 | 33,55 | 33,98 | 32,30 | 32,45 | -2,32% | 98.924,00 |
| 28.02.2025 | 32,66 | 33,43 | 32,00 | 33,22 | 0,36% | 541.750,00 |
| 27.02.2025 | 35,68 | 35,68 | 32,32 | 33,10 | -8,06% | 182.996,00 |
| 26.02.2025 | 35,38 | 36,09 | 34,79 | 36,00 | 2,77% | 84.364,00 |
| 25.02.2025 | 35,84 | 35,84 | 33,61 | 35,03 | -2,86% | 148.782,00 |
| 24.02.2025 | 37,88 | 38,12 | 36,04 | 36,06 | -4,80% | 160.495,00 |
| 21.02.2025 | 36,37 | 38,55 | 36,37 | 37,88 | 3,30% | 134.933,00 |
| 20.02.2025 | 35,81 | 36,78 | 35,50 | 36,67 | 2,40% | 120.558,00 |
| 19.02.2025 | 35,69 | 35,83 | 34,90 | 35,81 | -0,91% | 66.923,00 |
| 18.02.2025 | 35,48 | 36,20 | 34,94 | 36,14 | 2,02% | 67.655,00 |
| 17.02.2025 | 35,41 | 35,42 | 35,38 | 35,42 | 0,21% | - |
| 14.02.2025 | 35,40 | 36,01 | 34,37 | 35,35 | 1,14% | 64.307,00 |
| 13.02.2025 | 34,70 | 35,14 | 34,19 | 34,95 | 1,51% | 63.943,00 |
| 12.02.2025 | 35,13 | 35,14 | 34,13 | 34,43 | -3,37% | 69.237,00 |
| 11.02.2025 | 36,22 | 37,03 | 35,35 | 35,63 | -0,31% | 58.787,00 |
| 10.02.2025 | 35,26 | 36,54 | 35,00 | 35,74 | 5,06% | 163.599,00 |
| 07.02.2025 | 35,00 | 35,00 | 33,86 | 34,02 | -2,91% | 50.942,00 |
| 06.02.2025 | 35,42 | 35,94 | 34,71 | 35,04 | 0,09% | 43.064,00 |
| 05.02.2025 | 35,10 | 35,10 | 34,60 | 35,01 | 0,37% | 44.279,00 |
| 04.02.2025 | 33,72 | 34,88 | 33,46 | 34,88 | 2,86% | 47.646,00 |
| 03.02.2025 | 34,63 | 34,63 | 33,33 | 33,91 | -1,62% | 44.954,00 |
| 31.01.2025 | 35,39 | 35,48 | 34,31 | 34,47 | -3,01% | 55.521,00 |
| 30.01.2025 | 36,80 | 36,80 | 35,30 | 35,54 | -2,07% | 52.673,00 |
| 29.01.2025 | 35,97 | 36,52 | 35,39 | 36,29 | 1,40% | 60.367,00 |
| 28.01.2025 | 35,52 | 36,40 | 35,26 | 35,79 | 0,51% | 86.054,00 |
| 27.01.2025 | 35,36 | 36,10 | 35,34 | 35,61 | 0,59% | 73.286,00 |
| 24.01.2025 | 34,53 | 35,63 | 34,10 | 35,40 | 2,28% | 93.182,00 |
| 23.01.2025 | 34,02 | 34,64 | 33,81 | 34,61 | 1,41% | 80.165,00 |
| 22.01.2025 | 35,07 | 35,07 | 33,92 | 34,13 | 1,67% | 74.098,00 |
| 21.01.2025 | 34,07 | 34,19 | 33,53 | 33,57 | -0,44% | 46.899,00 |
| 17.01.2025 | 33,86 | 34,64 | 33,38 | 33,72 | 0,15% | 53.166,00 |
| 16.01.2025 | 33,89 | 33,99 | 33,34 | 33,67 | -0,12% | 63.805,00 |
| 15.01.2025 | 33,82 | 33,98 | 33,13 | 33,71 | 2,62% | 57.243,00 |
| 14.01.2025 | 32,67 | 33,13 | 32,10 | 32,85 | 1,08% | 52.143,00 |
| 13.01.2025 | 30,52 | 32,65 | 30,52 | 32,50 | 5,52% | 93.969,00 |
| 10.01.2025 | 31,09 | 31,35 | 30,29 | 30,80 | -1,09% | 84.785,00 |
| 08.01.2025 | 31,64 | 31,64 | 30,92 | 31,14 | -2,14% | 68.258,00 |
| 07.01.2025 | 32,18 | 32,62 | 31,27 | 31,82 | -1,39% | 71.860,00 |
| 06.01.2025 | 32,33 | 33,85 | 32,17 | 32,27 | -0,19% | 81.614,00 |
| 03.01.2025 | 32,15 | 32,64 | 31,45 | 32,33 | 1,09% | 53.593,00 |
| 02.01.2025 | 33,09 | 33,55 | 31,82 | 31,98 | -2,53% | 84.686,00 |
| 31.12.2024 | 32,57 | 33,42 | 32,57 | 32,81 | 1,08% | 68.235,00 |
| 30.12.2024 | 32,46 | 32,57 | 31,50 | 32,46 | -0,61% | 91.884,00 |
| 27.12.2024 | 33,22 | 33,72 | 32,22 | 32,66 | -2,30% | 97.243,00 |
| 26.12.2024 | 33,44 | 33,62 | 33,04 | 33,43 | -0,27% | 57.603,00 |
| 24.12.2024 | 33,21 | 33,69 | 32,86 | 33,52 | 0,39% | 31.119,00 |
| 23.12.2024 | 33,46 | 34,10 | 33,24 | 33,39 | -1,24% | 103.285,00 |
| 20.12.2024 | 33,92 | 35,00 | 33,20 | 33,81 | -2,37% | 281.892,00 |
| 19.12.2024 | 36,48 | 36,69 | 34,55 | 34,63 | -4,48% | 102.180,00 |
| 18.12.2024 | 38,45 | 39,34 | 35,83 | 36,26 | -5,71% | 83.256,00 |
| 17.12.2024 | 39,64 | 39,92 | 38,09 | 38,45 | -3,71% | 98.341,00 |
| 16.12.2024 | 39,89 | 39,99 | 39,00 | 39,93 | 0,66% | 94.189,00 |