34,437$
-0,10%
Echtzeit-Aktienkurs Olympic Steel Inc.
Bid:
Ask:
Aktienkurse zur Olympic Steel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 33,11 | 33,23 | 32,92 | 32,95 | -0,51% | 39.210,00 |
| 15.09.2025 | 32,87 | 33,56 | 32,64 | 33,12 | 0,76% | 47.360,00 |
| 12.09.2025 | 33,45 | 33,45 | 32,71 | 32,87 | -2,75% | 50.412,00 |
| 11.09.2025 | 32,46 | 33,85 | 32,46 | 33,80 | 3,55% | 46.321,00 |
| 10.09.2025 | 32,32 | 33,35 | 32,09 | 32,64 | 0,49% | 48.873,00 |
| 09.09.2025 | 33,46 | 33,46 | 32,38 | 32,48 | -2,43% | 58.993,00 |
| 08.09.2025 | 33,98 | 33,98 | 33,06 | 33,29 | -1,54% | 62.189,00 |
| 05.09.2025 | 33,83 | 34,44 | 33,06 | 33,81 | 0,65% | 68.294,00 |
| 04.09.2025 | 33,03 | 33,59 | 31,88 | 33,59 | 2,47% | 58.769,00 |
| 03.09.2025 | 32,78 | 33,14 | 32,35 | 32,78 | -0,70% | 62.722,00 |
| 02.09.2025 | 33,27 | 33,27 | 31,85 | 33,01 | -2,08% | 84.185,00 |
| 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 | 3,29% | 53.105,00 |
| 11.08.2025 | 31,06 | 31,31 | 30,17 | 31,03 | -0,32% | 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 | 0,00% | 111.795,00 |
| 29.07.2025 | 32,86 | 32,86 | 31,82 | 32,10 | -1,47% | 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 |