51,132$
0,78%
Echtzeit-Aktienkurs Olympic Steel Inc.
Bid:
Ask:
Aktienkurse zur Olympic Steel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 51,33 | 51,89 | 50,83 | 51,14 | 0,80% | 93.032,00 |
| 05.02.2026 | 52,21 | 52,21 | 50,45 | 50,74 | -2,81% | 84.454,00 |
| 04.02.2026 | 51,56 | 52,65 | 51,18 | 52,20 | 1,68% | 121.838,00 |
| 03.02.2026 | 51,40 | 51,71 | 50,10 | 51,34 | 2,80% | 104.576,00 |
| 02.02.2026 | 48,12 | 50,43 | 47,99 | 49,94 | 3,85% | 125.439,00 |
| 30.01.2026 | 47,37 | 48,43 | 47,30 | 48,09 | 0,01% | 121.295,00 |
| 29.01.2026 | 47,28 | 48,09 | 46,55 | 48,09 | 2,48% | 121.664,00 |
| 28.01.2026 | 47,83 | 48,40 | 46,59 | 46,92 | -1,24% | 93.838,00 |
| 27.01.2026 | 47,24 | 47,85 | 46,67 | 47,51 | -0,19% | 163.799,00 |
| 26.01.2026 | 50,00 | 50,27 | 47,01 | 47,60 | -4,78% | 128.956,00 |
| 23.01.2026 | 51,21 | 51,34 | 49,88 | 49,99 | -2,52% | 39.445,00 |
| 22.01.2026 | 51,38 | 51,82 | 50,87 | 51,28 | 0,45% | 63.709,00 |
| 21.01.2026 | 49,88 | 51,22 | 49,85 | 51,05 | 3,61% | 53.342,00 |
| 20.01.2026 | 48,22 | 50,04 | 48,22 | 49,27 | 1,45% | 165.712,00 |
| 19.01.2026 | 48,62 | 48,65 | 48,56 | 48,56 | -0,83% | - |
| 16.01.2026 | 50,44 | 50,59 | 48,64 | 48,97 | -3,58% | 119.407,00 |
| 15.01.2026 | 49,29 | 50,87 | 48,64 | 50,79 | 3,19% | 54.063,00 |
| 14.01.2026 | 48,17 | 49,68 | 47,94 | 49,22 | 2,43% | 90.849,00 |
| 13.01.2026 | 48,30 | 48,89 | 47,80 | 48,05 | -0,35% | 81.226,00 |
| 12.01.2026 | 48,29 | 49,10 | 47,88 | 48,22 | 0,27% | 79.175,00 |
| 09.01.2026 | 46,96 | 48,40 | 46,39 | 48,09 | 2,78% | 95.543,00 |
| 08.01.2026 | 44,52 | 47,14 | 44,52 | 46,79 | 3,84% | 49.689,00 |
| 07.01.2026 | 44,67 | 45,09 | 44,10 | 45,06 | 0,45% | 95.608,00 |
| 06.01.2026 | 44,24 | 45,15 | 43,85 | 44,86 | 1,17% | 56.243,00 |
| 05.01.2026 | 44,06 | 45,49 | 44,06 | 44,34 | 1,07% | 54.132,00 |
| 02.01.2026 | 42,85 | 43,88 | 42,83 | 43,87 | 2,54% | 76.421,00 |
| 31.12.2025 | 42,91 | 42,93 | 42,24 | 42,79 | -1,44% | 33.403,00 |
| 30.12.2025 | 44,06 | 44,11 | 43,34 | 43,41 | -1,23% | 32.685,00 |
| 29.12.2025 | 44,47 | 44,51 | 43,80 | 43,95 | -1,83% | 40.645,00 |
| 26.12.2025 | 44,78 | 45,28 | 44,47 | 44,77 | 0,53% | 91.846,00 |
| 24.12.2025 | 45,08 | 45,08 | 44,37 | 44,54 | -1,06% | 48.120,00 |
| 23.12.2025 | 44,07 | 45,20 | 44,03 | 45,01 | 1,56% | 89.349,00 |
| 22.12.2025 | 43,63 | 45,41 | 43,56 | 44,32 | 1,53% | 73.879,00 |
| 19.12.2025 | 44,08 | 44,08 | 42,62 | 43,65 | -0,95% | 415.410,00 |
| 18.12.2025 | 43,10 | 44,85 | 42,77 | 44,07 | 2,37% | 107.054,00 |
| 17.12.2025 | 41,89 | 43,12 | 41,33 | 43,05 | 3,31% | 119.692,00 |
| 16.12.2025 | 40,62 | 41,93 | 40,57 | 41,67 | 3,07% | 81.235,00 |
| 15.12.2025 | 43,06 | 43,06 | 40,33 | 40,43 | -5,34% | 118.068,00 |
| 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% | 108.282,00 |
| 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% | 80.573,00 |
| 05.12.2025 | 40,78 | 40,91 | 40,09 | 40,45 | -0,66% | 111.734,00 |
| 04.12.2025 | 40,21 | 41,33 | 39,53 | 40,72 | 1,32% | 115.211,00 |
| 03.12.2025 | 38,56 | 40,51 | 38,27 | 40,19 | 4,80% | 150.857,00 |
| 02.12.2025 | 39,06 | 39,06 | 37,89 | 38,35 | -1,84% | 100.730,00 |
| 01.12.2025 | 38,03 | 39,60 | 38,03 | 39,07 | 0,46% | 136.139,00 |
| 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% | 145.373,00 |
| 24.11.2025 | 36,46 | 36,81 | 35,98 | 36,41 | 0,39% | 111.936,00 |
| 21.11.2025 | 34,71 | 36,74 | 34,69 | 36,27 | 4,49% | 135.267,00 |
| 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% | 84.201,00 |
| 18.11.2025 | 33,54 | 33,96 | 32,83 | 33,90 | 0,74% | 163.064,00 |
| 17.11.2025 | 33,76 | 34,79 | 33,59 | 33,65 | -0,97% | 302.810,00 |
| 14.11.2025 | 33,48 | 34,95 | 33,48 | 33,98 | 0,04% | 140.126,00 |
| 13.11.2025 | 34,61 | 35,02 | 33,83 | 33,97 | -1,89% | 101.336,00 |
| 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% | 185.909,00 |
| 07.11.2025 | 34,28 | 35,03 | 34,14 | 34,35 | -0,17% | 174.971,00 |
| 06.11.2025 | 35,00 | 35,15 | 34,33 | 34,41 | -1,46% | 196.627,00 |
| 05.11.2025 | 34,98 | 35,93 | 34,64 | 34,92 | 0,23% | 274.847,00 |
| 04.11.2025 | 34,57 | 35,61 | 34,49 | 34,84 | -1,11% | 204.246,00 |
| 03.11.2025 | 36,90 | 36,90 | 34,95 | 35,23 | -4,78% | 392.187,00 |
| 31.10.2025 | 34,23 | 38,10 | 33,50 | 37,00 | 4,46% | 245.614,00 |
| 30.10.2025 | 35,81 | 36,59 | 34,71 | 35,42 | -3,85% | 281.265,00 |
| 29.10.2025 | 34,21 | 38,46 | 32,56 | 36,84 | 23,42% | 1.016.783,00 |
| 28.10.2025 | 29,00 | 30,10 | 29,00 | 29,85 | 2,65% | 72.797,00 |
| 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 | 0,05% | 49.446,00 |
| 23.10.2025 | 28,76 | 29,55 | 28,73 | 29,33 | 3,14% | 62.514,00 |
| 22.10.2025 | 28,83 | 29,44 | 28,02 | 28,44 | -1,76% | 76.022,00 |
| 21.10.2025 | 28,31 | 29,02 | 27,96 | 28,95 | 2,08% | 62.188,00 |
| 20.10.2025 | 27,95 | 28,66 | 27,78 | 28,36 | 3,19% | 83.703,00 |
| 17.10.2025 | 27,20 | 28,08 | 27,14 | 27,48 | -0,20% | - |
| 16.10.2025 | 27,78 | 28,39 | 27,16 | 27,54 | -0,36% | 91.827,00 |
| 15.10.2025 | 28,79 | 29,14 | 27,58 | 27,64 | -3,46% | 60.694,00 |
| 14.10.2025 | 27,70 | 28,77 | 27,65 | 28,63 | 2,54% | 103.447,00 |
| 13.10.2025 | 27,81 | 28,84 | 27,67 | 27,92 | 2,65% | 92.253,00 |
| 10.10.2025 | 29,10 | 29,23 | 27,11 | 27,20 | -6,21% | 83.654,00 |
| 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% | 68.070,00 |
| 07.10.2025 | 29,64 | 30,23 | 29,45 | 29,74 | 0,71% | 81.525,00 |
| 06.10.2025 | 30,77 | 31,00 | 29,51 | 29,53 | -4,03% | 55.775,00 |
| 03.10.2025 | 30,36 | 31,07 | 30,36 | 30,77 | 1,55% | 44.145,00 |
| 02.10.2025 | 30,52 | 30,73 | 30,01 | 30,30 | -1,05% | 45.103,00 |
| 01.10.2025 | 30,12 | 30,73 | 30,04 | 30,62 | 0,56% | 47.170,00 |
| 30.09.2025 | 29,95 | 30,51 | 29,49 | 30,45 | 1,33% | 67.102,00 |
| 29.09.2025 | 30,92 | 30,92 | 29,73 | 30,05 | -2,81% | 59.989,00 |
| 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% | 51.215,00 |
| 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% | 55.030,00 |
| 19.09.2025 | 33,41 | 33,41 | 32,18 | 32,29 | -3,27% | 182.317,00 |
| 18.09.2025 | 33,07 | 33,62 | 32,85 | 33,38 | 1,49% | 42.821,00 |
| 17.09.2025 | 32,90 | 34,19 | 32,70 | 32,89 | -0,18% | 81.467,00 |