28,600€
Echtzeit-Aktienkurs Olympic Steel Inc.
Bid:
Ask:
Aktienkurse zur Olympic Steel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 28,40 | 28,80 | 28,40 | 28,80 | 0,70% | - |
| 29.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 28.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 27.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 26.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 25.08.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 4,41% | - |
| 22.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 21.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 20.08.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 19.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 18.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 15.08.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | 200,00 |
| 14.08.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 3,68% | - |
| 13.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 12.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 11.08.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 08.08.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 07.08.2025 | 26,00 | 26,00 | 25,80 | 25,80 | -3,73% | - |
| 06.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 05.08.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | - |
| 04.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 01.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -4,26% | - |
| 31.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 30.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 29.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 28.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | - |
| 25.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -6,71% | - |
| 24.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 23.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |
| 22.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 21.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 18.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 17.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 16.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | - |
| 15.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 14.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 11.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,78% | - |
| 10.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 09.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 08.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 07.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 04.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 03.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 3,57% | - |
| 02.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 01.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 30.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 27.06.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 3,76% | - |
| 26.06.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 25.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 24.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 23.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -4,48% | - |
| 20.06.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 19.06.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 18.06.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 17.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 16.06.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 13.06.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 12.06.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -3,60% | - |
| 11.06.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 10.06.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 09.06.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 06.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 05.06.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 04.06.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | - |
| 03.06.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 02.06.2025 | 27,20 | 27,20 | 27,00 | 27,00 | 2,27% | 300,00 |
| 30.05.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 29.05.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 28.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 3,79% | - |
| 27.05.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 26.05.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 23.05.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 22.05.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | - |
| 21.05.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 20.05.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | 35,00 |
| 19.05.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 16.05.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 15.05.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,72% | - |
| 14.05.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 13.05.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 12.05.2025 | 27,60 | 29,60 | 27,60 | 29,60 | 3,50% | 7,00 |
| 09.05.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 08.05.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 07.05.2025 | 27,80 | 28,20 | 27,80 | 28,20 | -2,08% | 4,00 |
| 06.05.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -7,10% | - |
| 05.05.2025 | 30,40 | 31,00 | 30,40 | 31,00 | -0,64% | 1,00 |
| 02.05.2025 | 28,00 | 31,20 | 28,00 | 31,20 | 13,04% | 2,00 |
| 30.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 29.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 28.04.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 25.04.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 24.04.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 23.04.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 5,47% | - |
| 22.04.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | - |
| 17.04.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 16.04.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 15.04.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 14.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 11.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -5,11% | - |
| 10.04.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 9,60% | - |