Echtzeit-Aktienkurs Olympic Steel Inc.
Bid:
Ask:
Aktienkurse zur Olympic Steel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 17.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 3,45% | - |
| 14.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 13.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 12.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | - |
| 11.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -4,73% | - |
| 10.03.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 07.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 06.03.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 05.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -5,19% | - |
| 04.03.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | - |
| 03.03.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 28.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -7,60% | - |
| 27.02.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 3,01% | - |
| 26.02.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -2,92% | - |
| 25.02.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -4,47% | - |
| 24.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 2,87% | - |
| 21.02.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | - |
| 20.02.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 19.02.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 2,40% | - |
| 18.02.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 17.02.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 14.02.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 13.02.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -4,09% | - |
| 12.02.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 11.02.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 4,88% | - |
| 10.02.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -2,38% | - |
| 07.02.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 06.02.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 05.02.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | - |
| 04.02.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | - |
| 03.02.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -2,35% | - |
| 31.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 30.01.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | - |
| 29.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 28.01.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 27.01.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
| 24.01.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 23.01.2025 | 32,60 | 33,20 | 32,60 | 33,20 | 0,61% | 10,00 |
| 22.01.2025 | 32,20 | 33,00 | 32,20 | 33,00 | 1,85% | 551,00 |
| 21.01.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 20.01.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 17.01.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 16.01.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 3,16% | - |
| 15.01.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 14.01.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 6,04% | - |
| 13.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 10.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 09.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | - |
| 08.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 07.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 06.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 03.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 02.01.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 30.12.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -3,13% | 6,00 |
| 27.12.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 23.12.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -2,42% | - |
| 20.12.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -4,62% | - |
| 19.12.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -5,46% | - |
| 18.12.2024 | 36,20 | 36,60 | 36,20 | 36,60 | -2,66% | 80,00 |
| 17.12.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 16.12.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -3,11% | - |
| 13.12.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -1,53% | - |
| 12.12.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -1,51% | - |
| 11.12.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 10.12.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 5,24% | - |
| 09.12.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -3,05% | - |
| 06.12.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 05.12.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 04.12.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,98% | - |
| 03.12.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 2,02% | - |
| 02.12.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 29.11.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 28.11.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 1,53% | - |
| 27.11.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 26.11.2024 | 40,60 | 40,60 | 39,40 | 39,40 | -1,99% | 156,00 |
| 25.11.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 4,15% | - |
| 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% | - |