Olympic Steel Inc.
[WKN: 901092 | ISIN: US68162K1060]
Aktienkurse
33,276$ 1,51%
Echtzeit-Aktienkurs Olympic Steel Inc.
Bid: Ask:

Aktienkurse zur Olympic Steel Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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