40,700€
7,11%
Echtzeit-Aktienkurs Olympic Steel
Bid:
Ask:
Aktienkurse zur Olympic Steel Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -0,77% | - |
| 21.11.2024 | 38,40 | 39,30 | 38,00 | 38,90 | 5,71% | - |
| 20.11.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -2,13% | - |
| 19.11.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | - |
| 18.11.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 2,20% | - |
| 15.11.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -2,67% | - |
| 14.11.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -1,58% | - |
| 13.11.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -5,00% | - |
| 12.11.2024 | 39,60 | 40,00 | 39,60 | 40,00 | 4,71% | 52,00 |
| 11.11.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 2,14% | - |
| 08.11.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -3,61% | - |
| 07.11.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 8,38% | - |
| 06.11.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 10,49% | - |
| 05.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | - |
| 04.11.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | 1,00 |
| 01.11.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -3,64% | - |
| 31.10.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -4,07% | - |
| 30.10.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -2,27% | - |
| 29.10.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 2,92% | - |
| 28.10.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 25.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 24.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -2,30% | - |
| 23.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -3,87% | - |
| 22.10.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 21.10.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | - |
| 18.10.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 3,98% | - |
| 17.10.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 16.10.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 15.10.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 14.10.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 11.10.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 10.10.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | - |
| 09.10.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 08.10.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 07.10.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 2,94% | - |
| 04.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 03.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 02.10.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 01.10.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 30.09.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 27.09.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 26.09.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 25.09.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 24.09.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 23.09.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -3,41% | - |
| 20.09.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 19.09.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 18.09.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 17.09.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 16.09.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 2,37% | - |
| 13.09.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 12.09.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 5,59% | - |
| 11.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 10.09.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -3,57% | - |
| 09.09.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 06.09.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 05.09.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 04.09.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -7,73% | - |
| 03.09.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 02.09.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 30.08.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | - |
| 29.08.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 28.08.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -2,17% | - |
| 27.08.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 26.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 2,78% | - |
| 23.08.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -2,70% | - |
| 22.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | - |
| 21.08.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
| 20.08.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 19.08.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 16.08.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 2,22% | - |
| 15.08.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | - |
| 14.08.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 13.08.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -2,69% | - |
| 12.08.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -2,62% | - |
| 09.08.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 08.08.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -4,02% | - |
| 07.08.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 3,11% | - |
| 06.08.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -5,85% | - |
| 05.08.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 02.08.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -12,39% | - |
| 01.08.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 2,18% | - |
| 31.07.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,88% | - |
| 30.07.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -2,99% | - |
| 29.07.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 1,74% | - |
| 26.07.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 4,07% | - |
| 25.07.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -2,21% | - |
| 24.07.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 1,80% | - |
| 23.07.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |
| 22.07.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 19.07.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,90% | - |
| 18.07.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | - |
| 17.07.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 6,16% | - |
| 16.07.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 1,44% | - |
| 15.07.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 2,46% | - |
| 12.07.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 7,98% | - |
| 11.07.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 10.07.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -3,61% | - |
| 09.07.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 08.07.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -4,95% | - |