31,878$
-2,84%
Echtzeit-Aktienkurs Olympic Steel Inc.
Bid:
Ask:
Aktienkurse zur Olympic Steel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 33,64 | 33,76 | 31,75 | 31,87 | -2,86% | - |
| 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 |
| 13.12.2024 | 40,20 | 40,20 | 39,21 | 39,67 | -2,00% | 67.212,00 |
| 12.12.2024 | 41,48 | 41,48 | 39,93 | 40,48 | -3,02% | 54.394,00 |
| 11.12.2024 | 42,25 | 42,43 | 41,54 | 41,74 | -0,90% | 105.733,00 |
| 10.12.2024 | 42,90 | 42,90 | 41,55 | 42,12 | -1,73% | 86.948,00 |
| 09.12.2024 | 41,11 | 42,98 | 41,00 | 42,86 | 5,36% | 104.073,00 |
| 06.12.2024 | 42,27 | 42,37 | 40,52 | 40,68 | -3,33% | 110.647,00 |
| 05.12.2024 | 42,03 | 42,66 | 41,12 | 42,08 | 0,21% | 108.022,00 |
| 04.12.2024 | 41,67 | 42,02 | 41,11 | 41,99 | 0,29% | 83.655,00 |
| 03.12.2024 | 43,26 | 43,32 | 41,60 | 41,87 | -2,24% | 75.839,00 |
| 02.12.2024 | 41,95 | 42,95 | 41,39 | 42,83 | 1,30% | 83.409,00 |
| 29.11.2024 | 42,45 | 42,77 | 41,98 | 42,28 | -0,07% | 90.187,00 |
| 27.11.2024 | 42,04 | 42,81 | 41,78 | 42,31 | 1,93% | 158.243,00 |
| 26.11.2024 | 42,95 | 42,95 | 41,11 | 41,51 | -3,51% | 258.824,00 |
| 25.11.2024 | 42,82 | 43,60 | 42,28 | 43,02 | 1,44% | 114.965,00 |
| 22.11.2024 | 40,89 | 42,45 | 40,89 | 42,41 | 4,05% | 142.075,00 |
| 21.11.2024 | 40,69 | 41,32 | 40,58 | 40,76 | 0,67% | 135.002,00 |
| 20.11.2024 | 39,03 | 40,57 | 39,03 | 40,49 | 3,37% | 69.124,00 |
| 19.11.2024 | 39,83 | 39,88 | 38,93 | 39,17 | -2,71% | 133.393,00 |
| 18.11.2024 | 39,75 | 40,92 | 39,75 | 40,26 | 1,56% | 204.986,00 |
| 15.11.2024 | 39,40 | 40,16 | 39,07 | 39,64 | 1,85% | 91.290,00 |
| 14.11.2024 | 40,00 | 40,00 | 38,43 | 38,92 | -2,16% | 78.469,00 |
| 13.11.2024 | 40,78 | 41,01 | 39,69 | 39,78 | -2,14% | 56.727,00 |
| 12.11.2024 | 41,55 | 41,70 | 40,51 | 40,65 | -3,65% | 66.227,00 |
| 11.11.2024 | 41,51 | 42,56 | 40,80 | 42,19 | 3,10% | 94.026,00 |
| 08.11.2024 | 40,22 | 41,23 | 39,66 | 40,92 | 1,44% | 95.175,00 |
| 07.11.2024 | 42,03 | 42,03 | 40,26 | 40,34 | -3,28% | 109.853,00 |
| 06.11.2024 | 40,00 | 42,70 | 39,39 | 41,71 | 11,29% | 186.679,00 |
| 05.11.2024 | 35,18 | 37,66 | 34,80 | 37,48 | 6,48% | 164.352,00 |
| 04.11.2024 | 34,80 | 35,79 | 34,74 | 35,20 | 1,82% | 92.232,00 |
| 01.11.2024 | 32,23 | 36,51 | 32,23 | 34,57 | -3,65% | 234.110,00 |
| 31.10.2024 | 36,59 | 36,64 | 35,88 | 35,88 | -1,37% | 87.575,00 |
| 30.10.2024 | 36,93 | 37,67 | 36,35 | 36,38 | -2,13% | 62.048,00 |
| 29.10.2024 | 37,77 | 37,84 | 36,93 | 37,17 | -2,36% | 55.230,00 |
| 28.10.2024 | 36,74 | 38,22 | 36,66 | 38,07 | 4,04% | 82.675,00 |
| 25.10.2024 | 37,14 | 37,36 | 36,32 | 36,59 | -0,62% | 65.435,00 |
| 24.10.2024 | 36,57 | 37,00 | 36,07 | 36,82 | 0,79% | 103.382,00 |
| 23.10.2024 | 37,59 | 37,66 | 36,53 | 36,53 | -3,31% | 89.286,00 |
| 22.10.2024 | 39,31 | 39,31 | 37,50 | 37,78 | -4,04% | 95.458,00 |
| 21.10.2024 | 39,27 | 39,51 | 38,32 | 39,37 | 0,43% | 128.648,00 |
| 18.10.2024 | 39,87 | 40,00 | 38,85 | 39,20 | -1,33% | 127.186,00 |
| 17.10.2024 | 38,57 | 39,74 | 38,21 | 39,73 | 3,79% | 88.495,00 |
| 16.10.2024 | 39,19 | 39,26 | 38,14 | 38,28 | -1,26% | 97.759,00 |
| 15.10.2024 | 38,95 | 39,57 | 38,75 | 38,77 | -1,21% | 76.342,00 |
| 14.10.2024 | 39,22 | 39,25 | 38,30 | 39,24 | -0,71% | 86.920,00 |
| 11.10.2024 | 39,30 | 40,20 | 39,30 | 39,52 | 0,87% | 97.511,00 |
| 10.10.2024 | 38,94 | 39,70 | 38,69 | 39,18 | -0,66% | 76.313,00 |
| 09.10.2024 | 38,92 | 40,09 | 38,77 | 39,44 | 1,26% | 127.194,00 |
| 08.10.2024 | 38,63 | 39,10 | 37,38 | 38,95 | -0,20% | 180.592,00 |
| 07.10.2024 | 38,37 | 39,05 | 38,07 | 39,03 | 1,22% | 86.635,00 |
| 04.10.2024 | 38,41 | 38,69 | 37,92 | 38,56 | 2,55% | 141.012,00 |
| 03.10.2024 | 38,00 | 38,42 | 37,60 | 37,60 | -1,85% | 203.322,00 |
| 02.10.2024 | 38,93 | 39,60 | 38,23 | 38,31 | -1,84% | 104.614,00 |
| 01.10.2024 | 39,14 | 39,34 | 38,53 | 39,03 | 0,08% | 149.111,00 |
| 30.09.2024 | 39,05 | 39,47 | 38,64 | 39,00 | -0,91% | 102.988,00 |
| 27.09.2024 | 39,16 | 40,48 | 39,16 | 39,36 | 1,23% | 167.029,00 |
| 26.09.2024 | 38,94 | 39,97 | 38,82 | 38,88 | 2,18% | 216.706,00 |
| 25.09.2024 | 38,41 | 38,64 | 37,79 | 38,05 | -1,27% | 164.663,00 |
| 24.09.2024 | 38,41 | 39,72 | 38,40 | 38,54 | 1,77% | 273.134,00 |
| 23.09.2024 | 38,21 | 38,23 | 37,36 | 37,87 | 0,08% | 352.343,00 |
| 20.09.2024 | 39,20 | 39,47 | 37,65 | 37,84 | -4,35% | 3.298.341,00 |
| 19.09.2024 | 39,74 | 40,03 | 39,04 | 39,56 | 2,65% | 204.910,00 |
| 18.09.2024 | 38,94 | 40,38 | 38,01 | 38,54 | -0,59% | 206.399,00 |
| 17.09.2024 | 38,71 | 39,22 | 37,96 | 38,77 | 0,78% | 229.469,00 |
| 16.09.2024 | 38,69 | 38,89 | 36,89 | 38,47 | -0,34% | 226.880,00 |
| 13.09.2024 | 38,05 | 39,46 | 38,02 | 38,60 | 2,63% | 165.335,00 |
| 12.09.2024 | 37,69 | 38,19 | 37,28 | 37,61 | 0,59% | 163.985,00 |
| 11.09.2024 | 35,85 | 37,53 | 35,50 | 37,39 | 3,98% | 266.851,00 |
| 10.09.2024 | 36,10 | 36,10 | 34,81 | 35,96 | 0,47% | 271.088,00 |
| 09.09.2024 | 36,07 | 37,36 | 35,77 | 35,79 | -4,25% | 445.015,00 |
| 06.09.2024 | 37,71 | 38,37 | 36,61 | 37,38 | -1,16% | 115.090,00 |
| 05.09.2024 | 37,31 | 37,93 | 36,50 | 37,82 | 1,37% | 198.379,00 |
| 04.09.2024 | 37,06 | 38,07 | 36,84 | 37,31 | 1,00% | 128.437,00 |
| 03.09.2024 | 39,41 | 39,59 | 36,79 | 36,94 | -7,88% | 143.553,00 |
| 30.08.2024 | 40,43 | 40,69 | 39,03 | 40,10 | -0,45% | 158.832,00 |
| 29.08.2024 | 40,18 | 40,91 | 39,38 | 40,28 | 0,73% | 118.099,00 |
| 28.08.2024 | 40,14 | 40,35 | 39,52 | 39,99 | -0,89% | 93.283,00 |
| 27.08.2024 | 40,98 | 41,23 | 40,17 | 40,35 | -1,94% | 82.043,00 |
| 26.08.2024 | 42,00 | 42,94 | 41,02 | 41,15 | -1,13% | 101.795,00 |
| 23.08.2024 | 40,37 | 41,89 | 40,08 | 41,62 | 3,64% | 95.840,00 |
| 22.08.2024 | 41,17 | 41,38 | 39,97 | 40,16 | -2,64% | 92.531,00 |
| 21.08.2024 | 40,72 | 41,64 | 40,36 | 41,25 | 2,28% | 68.009,00 |
| 20.08.2024 | 40,91 | 41,23 | 40,05 | 40,33 | -1,20% | 58.282,00 |
| 19.08.2024 | 41,02 | 42,19 | 40,62 | 40,82 | 0,15% | 76.409,00 |
| 16.08.2024 | 40,34 | 41,02 | 40,23 | 40,76 | 0,57% | 112.877,00 |
| 15.08.2024 | 40,99 | 41,40 | 40,27 | 40,53 | 1,50% | 73.777,00 |
| 14.08.2024 | 40,20 | 40,20 | 39,09 | 39,93 | -0,67% | 64.566,00 |
| 13.08.2024 | 39,86 | 40,39 | 39,10 | 40,20 | 1,13% | 72.306,00 |
| 12.08.2024 | 40,62 | 40,62 | 39,28 | 39,75 | -2,12% | 73.102,00 |