Echtzeit-Aktienkurs Olympic Steel
Bid:
Ask:
Aktienkurse zur Olympic Steel Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 17,91 | 18,00 | 17,90 | 18,00 | -3,23% | - |
| 25.02.2021 | 19,98 | 20,41 | 16,89 | 18,60 | -4,20% | - |
| 24.02.2021 | 19,11 | 19,44 | 18,35 | 19,41 | 3,33% | - |
| 23.02.2021 | 18,79 | 19,01 | 17,48 | 18,79 | 2,71% | - |
| 22.02.2021 | 16,40 | 18,45 | 16,37 | 18,29 | 12,69% | - |
| 19.02.2021 | 15,25 | 16,32 | 15,15 | 16,23 | 7,38% | - |
| 18.02.2021 | 0,00 | 15,98 | 0,00 | 15,12 | -5,53% | - |
| 17.02.2021 | 0,00 | 16,22 | 0,00 | 16,00 | -0,90% | - |
| 16.02.2021 | 16,25 | 16,54 | 15,76 | 16,15 | 1,89% | - |
| 12.02.2021 | 15,53 | 15,96 | 15,48 | 15,85 | 2,23% | - |
| 11.02.2021 | 15,35 | 15,65 | 15,02 | 15,50 | 2,24% | - |
| 10.02.2021 | 15,47 | 15,60 | 14,95 | 15,16 | -2,41% | - |
| 09.02.2021 | 15,19 | 15,56 | 15,15 | 15,54 | 0,97% | - |
| 08.02.2021 | 15,46 | 15,61 | 15,14 | 15,39 | -0,29% | - |
| 05.02.2021 | 15,40 | 15,55 | 14,94 | 15,43 | 0,98% | - |
| 04.02.2021 | 15,32 | 15,32 | 15,28 | 15,28 | 7,08% | - |
| 03.02.2021 | 14,66 | 14,76 | 14,15 | 14,27 | -4,16% | - |
| 02.02.2021 | 14,62 | 14,92 | 14,43 | 14,89 | 2,37% | - |
| 01.02.2021 | 14,05 | 14,67 | 13,88 | 14,55 | 4,87% | - |
| 29.01.2021 | 14,18 | 14,33 | 13,46 | 13,87 | -0,89% | - |
| 28.01.2021 | 14,36 | 14,71 | 0,00 | 14,00 | -0,78% | - |
| 27.01.2021 | 14,35 | 14,86 | 14,06 | 14,11 | -6,09% | - |
| 26.01.2021 | 15,51 | 15,51 | 15,02 | 15,02 | -0,96% | - |
| 25.01.2021 | 14,84 | 15,47 | 14,53 | 15,17 | -3,04% | - |
| 22.01.2021 | 15,34 | 15,77 | 15,20 | 15,64 | 1,10% | - |
| 21.01.2021 | 15,37 | 15,49 | 15,37 | 15,47 | -3,04% | - |
| 20.01.2021 | 15,02 | 16,19 | 14,96 | 15,96 | 5,87% | - |
| 19.01.2021 | 15,12 | 15,40 | 14,83 | 15,07 | -0,10% | - |
| 15.01.2021 | 15,32 | 15,68 | 15,05 | 15,09 | -4,62% | - |
| 14.01.2021 | 15,83 | 16,41 | 15,62 | 15,82 | 3,50% | - |
| 13.01.2021 | 15,49 | 15,59 | 15,07 | 15,28 | -4,26% | - |
| 12.01.2021 | 15,96 | 15,96 | 15,96 | 15,96 | 2,05% | - |
| 11.01.2021 | 15,24 | 15,98 | 15,03 | 15,64 | 3,78% | - |
| 08.01.2021 | 15,48 | 15,48 | 14,46 | 15,07 | -6,60% | - |
| 07.01.2021 | 16,64 | 16,64 | 15,49 | 16,14 | -1,74% | - |
| 06.01.2021 | 15,76 | 16,55 | 15,36 | 16,42 | 10,28% | - |
| 05.01.2021 | 14,33 | 15,28 | 14,33 | 14,89 | 4,86% | - |
| 04.01.2021 | 13,68 | 14,23 | 13,44 | 14,20 | 5,50% | - |
| 31.12.2020 | 13,49 | 13,96 | 13,31 | 13,46 | 0,00% | - |
| 30.12.2020 | 13,43 | 13,76 | 13,37 | 13,46 | 1,20% | - |
| 29.12.2020 | 13,34 | 13,48 | 13,06 | 13,30 | 0,57% | - |
| 28.12.2020 | 14,06 | 14,06 | 0,00 | 13,23 | -16,30% | - |
| 24.12.2020 | 13,67 | 15,80 | 13,55 | 15,80 | 15,88% | - |
| 23.12.2020 | 13,51 | 13,82 | 13,50 | 13,64 | 4,04% | - |
| 22.12.2020 | 13,24 | 13,35 | 12,95 | 13,11 | -3,07% | - |
| 21.12.2020 | 13,48 | 13,74 | 13,43 | 13,52 | -4,25% | - |
| 18.12.2020 | 14,88 | 14,98 | 14,12 | 14,12 | -6,83% | - |
| 17.12.2020 | 14,87 | 15,24 | 14,45 | 15,16 | -4,69% | - |
| 16.12.2020 | 15,79 | 16,16 | 15,51 | 15,90 | -1,64% | - |
| 15.12.2020 | 16,04 | 16,48 | 15,53 | 16,17 | 2,73% | - |
| 14.12.2020 | 15,61 | 16,16 | 15,60 | 15,74 | 3,52% | - |
| 11.12.2020 | 15,73 | 15,73 | 14,80 | 15,20 | -3,28% | - |
| 10.12.2020 | 15,62 | 15,85 | 15,13 | 15,72 | -0,91% | - |
| 09.12.2020 | 16,35 | 16,40 | 15,84 | 15,86 | -99,26% | - |
| 08.12.2020 | 16,06 | 2.154,81 | 15,91 | 2.154,81 | 13.633,68% | - |
| 07.12.2020 | 15,81 | 16,14 | 15,42 | 15,69 | -2,61% | - |
| 04.12.2020 | 15,04 | 16,24 | 15,01 | 16,11 | 6,55% | - |
| 03.12.2020 | 15,33 | 15,45 | 15,08 | 15,12 | -2,77% | - |
| 02.12.2020 | 14,70 | 15,69 | 14,57 | 15,55 | 3,39% | - |
| 01.12.2020 | 15,20 | 15,22 | 14,46 | 15,04 | 0,53% | - |
| 30.11.2020 | 15,25 | 15,35 | 14,71 | 14,96 | -52,08% | - |
| 27.11.2020 | 15,24 | 31,27 | 14,77 | 31,22 | 102,85% | - |
| 25.11.2020 | 15,40 | 16,16 | 15,15 | 15,39 | -3,45% | - |
| 24.11.2020 | 15,52 | 15,98 | 15,41 | 15,94 | 7,38% | - |
| 23.11.2020 | 14,51 | 15,06 | 14,24 | 14,85 | 4,51% | - |
| 20.11.2020 | 14,62 | 14,62 | 13,99 | 14,21 | -1,22% | - |
| 19.11.2020 | 14,15 | 14,59 | 14,12 | 14,38 | -0,35% | - |
| 18.11.2020 | 14,59 | 14,72 | 14,31 | 14,43 | 1,55% | - |
| 17.11.2020 | 14,27 | 14,50 | 14,18 | 14,21 | 2,64% | - |
| 16.11.2020 | 14,22 | 14,35 | 13,53 | 13,85 | 3,51% | - |
| 13.11.2020 | 12,98 | 13,43 | 12,91 | 13,38 | 7,91% | - |
| 12.11.2020 | 12,94 | 13,01 | 12,31 | 12,40 | -3,24% | - |
| 11.11.2020 | 13,03 | 13,36 | 12,74 | 12,81 | -4,12% | - |
| 10.11.2020 | 13,29 | 13,54 | 12,93 | 13,36 | 1,60% | - |
| 09.11.2020 | 13,09 | 13,37 | 0,00 | 13,15 | 6,74% | - |
| 06.11.2020 | 12,64 | 12,64 | 12,29 | 12,32 | -2,14% | - |
| 05.11.2020 | 11,95 | 12,62 | 11,27 | 12,59 | 9,38% | - |
| 04.11.2020 | 11,78 | 12,26 | 11,39 | 11,51 | -8,25% | - |
| 03.11.2020 | 12,39 | 12,75 | 12,00 | 12,55 | 5,07% | - |
| 02.11.2020 | 11,71 | 12,06 | 11,48 | 11,94 | 4,23% | - |
| 30.10.2020 | 12,04 | 12,17 | 11,15 | 11,46 | -3,33% | - |
| 29.10.2020 | 11,72 | 12,15 | 11,42 | 11,85 | 3,54% | - |
| 28.10.2020 | 11,93 | 11,99 | 11,21 | 11,45 | -5,88% | - |
| 27.10.2020 | 12,12 | 12,29 | 11,80 | 12,16 | -1,06% | - |
| 26.10.2020 | 12,50 | 12,50 | 12,14 | 12,29 | -4,84% | - |
| 23.10.2020 | 12,41 | 12,92 | 12,36 | 12,92 | 4,49% | - |
| 22.10.2020 | 11,60 | 12,36 | 11,51 | 12,36 | 5,87% | - |
| 21.10.2020 | 11,77 | 11,77 | 11,41 | 11,68 | 0,65% | - |
| 20.10.2020 | 12,08 | 12,25 | 11,41 | 11,60 | -3,97% | - |
| 19.10.2020 | 12,26 | 12,35 | 11,81 | 12,08 | -1,31% | - |
| 16.10.2020 | 11,64 | 12,24 | 11,54 | 12,24 | 5,20% | - |
| 15.10.2020 | 11,71 | 11,72 | 11,50 | 11,64 | -1,19% | - |
| 14.10.2020 | 12,71 | 12,72 | 11,78 | 11,78 | -6,88% | - |
| 13.10.2020 | 12,51 | 12,90 | 12,39 | 12,65 | 0,16% | - |
| 12.10.2020 | 12,53 | 12,71 | 12,26 | 12,63 | 2,56% | - |
| 09.10.2020 | 12,66 | 12,81 | 12,24 | 12,31 | -1,72% | - |
| 08.10.2020 | 12,90 | 12,92 | 12,03 | 12,53 | -2,53% | - |
| 07.10.2020 | 11,55 | 13,17 | 11,27 | 12,85 | 15,66% | - |
| 06.10.2020 | 12,20 | 12,20 | 11,05 | 11,11 | -6,21% | - |
| 05.10.2020 | 11,84 | 11,85 | 11,84 | 11,85 | 0,00% | - |