63,290$
-0,44%
Echtzeit-Aktienkurs Olympic Steel Inc.
Bid:
Ask:
Aktienkurse zur Olympic Steel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 64,24 | 64,82 | 62,56 | 63,39 | -0,45% | 83.888,00 |
| 30.04.2024 | 66,64 | 66,64 | 63,31 | 63,68 | -4,75% | 66.127,00 |
| 29.04.2024 | 66,68 | 67,81 | 65,30 | 66,85 | 0,25% | 59.420,00 |
| 26.04.2024 | 67,99 | 68,56 | 66,50 | 66,68 | -1,29% | 52.830,00 |
| 25.04.2024 | 66,83 | 67,85 | 66,25 | 67,55 | -0,01% | 34.972,00 |
| 24.04.2024 | 69,10 | 69,48 | 66,89 | 67,56 | -1,99% | 44.134,00 |
| 23.04.2024 | 67,17 | 69,79 | 67,17 | 68,93 | 1,95% | 78.050,00 |
| 22.04.2024 | 68,19 | 68,73 | 67,37 | 67,61 | -0,38% | 47.838,00 |
| 19.04.2024 | 67,02 | 68,66 | 67,02 | 67,87 | 0,81% | 52.454,00 |
| 18.04.2024 | 67,81 | 68,93 | 66,77 | 67,33 | -0,88% | 26.172,00 |
| 17.04.2024 | 69,34 | 69,48 | 67,72 | 67,92 | -0,85% | 52.751,00 |
| 16.04.2024 | 67,90 | 68,95 | 66,31 | 68,50 | -0,32% | 46.772,00 |
| 15.04.2024 | 68,59 | 69,57 | 68,23 | 68,72 | 0,69% | 36.131,00 |
| 12.04.2024 | 69,82 | 70,51 | 67,82 | 68,25 | -1,97% | 37.839,00 |
| 11.04.2024 | 69,27 | 69,73 | 68,92 | 69,62 | 0,38% | 31.428,00 |
| 10.04.2024 | 69,86 | 70,43 | 67,80 | 69,36 | -3,07% | 56.078,00 |
| 09.04.2024 | 71,64 | 72,37 | 70,37 | 71,55 | 0,65% | 34.268,00 |
| 08.04.2024 | 73,15 | 73,27 | 70,97 | 71,09 | -1,28% | 36.475,00 |
| 05.04.2024 | 70,81 | 72,59 | 70,81 | 72,01 | 1,74% | 34.705,00 |
| 04.04.2024 | 71,60 | 72,68 | 70,50 | 70,78 | -1,06% | 44.357,00 |
| 03.04.2024 | 69,64 | 71,64 | 69,19 | 71,54 | 2,55% | 67.441,00 |
| 02.04.2024 | 70,15 | 70,54 | 68,75 | 69,76 | -1,22% | 58.163,00 |
| 01.04.2024 | 71,25 | 72,00 | 70,28 | 70,62 | -0,37% | 46.313,00 |
| 28.03.2024 | 70,57 | 71,36 | 69,37 | 70,88 | 1,18% | 91.152,00 |
| 27.03.2024 | 68,98 | 70,39 | 68,08 | 70,05 | 2,59% | 47.688,00 |
| 26.03.2024 | 69,01 | 69,01 | 67,94 | 68,28 | -0,55% | 42.344,00 |
| 25.03.2024 | 68,95 | 70,77 | 68,47 | 68,66 | 0,04% | 56.344,00 |
| 22.03.2024 | 67,98 | 69,26 | 67,98 | 68,63 | 0,38% | 86.477,00 |
| 21.03.2024 | 68,40 | 69,30 | 67,28 | 68,37 | 0,37% | 62.931,00 |
| 20.03.2024 | 67,50 | 68,74 | 66,60 | 68,12 | 0,96% | 68.903,00 |
| 19.03.2024 | 65,57 | 67,54 | 65,57 | 67,47 | 2,65% | 63.253,00 |
| 18.03.2024 | 66,38 | 67,08 | 63,12 | 65,73 | 0,15% | 83.788,00 |
| 15.03.2024 | 64,67 | 65,76 | 63,58 | 65,63 | 1,58% | 608.213,00 |
| 14.03.2024 | 64,51 | 65,29 | 63,62 | 64,61 | -1,00% | 89.540,00 |
| 13.03.2024 | 65,76 | 66,51 | 62,54 | 65,26 | -0,72% | 96.198,00 |
| 12.03.2024 | 65,37 | 65,77 | 64,15 | 65,73 | 1,09% | 63.818,00 |
| 11.03.2024 | 63,62 | 65,56 | 62,31 | 65,02 | 1,63% | 83.919,00 |
| 08.03.2024 | 66,47 | 67,09 | 63,41 | 63,98 | -3,31% | 80.703,00 |
| 07.03.2024 | 63,69 | 66,18 | 63,34 | 66,17 | 5,41% | 114.552,00 |
| 06.03.2024 | 64,86 | 64,86 | 62,34 | 62,78 | -2,20% | 176.075,00 |
| 05.03.2024 | 64,65 | 65,25 | 63,92 | 64,19 | -1,56% | 90.998,00 |
| 04.03.2024 | 67,75 | 68,23 | 65,14 | 65,21 | -3,25% | 74.673,00 |
| 01.03.2024 | 68,02 | 69,55 | 66,72 | 67,40 | -0,91% | 64.889,00 |
| 29.02.2024 | 66,96 | 68,19 | 66,18 | 68,02 | 2,66% | 77.222,00 |
| 28.02.2024 | 67,49 | 67,93 | 66,00 | 66,26 | -2,99% | 85.223,00 |
| 27.02.2024 | 68,63 | 68,75 | 66,71 | 68,30 | -0,44% | 95.829,00 |
| 26.02.2024 | 69,80 | 72,10 | 68,25 | 68,60 | -1,68% | 105.382,00 |
| 23.02.2024 | 73,19 | 73,49 | 65,33 | 69,77 | 0,17% | 105.764,00 |
| 22.02.2024 | 69,63 | 70,40 | 67,90 | 69,65 | -0,14% | 74.008,00 |
| 21.02.2024 | 68,69 | 69,75 | 68,58 | 69,75 | 0,29% | 46.647,00 |
| 20.02.2024 | 69,28 | 70,06 | 68,72 | 69,55 | -0,98% | 90.067,00 |
| 16.02.2024 | 71,74 | 71,91 | 69,66 | 70,24 | -2,55% | 71.453,00 |
| 15.02.2024 | 68,02 | 72,24 | 68,02 | 72,08 | 7,29% | 74.596,00 |
| 14.02.2024 | 66,31 | 67,83 | 65,97 | 67,18 | 2,61% | 41.253,00 |
| 13.02.2024 | 68,41 | 68,41 | 64,88 | 65,47 | -6,54% | 74.765,00 |
| 12.02.2024 | 69,20 | 71,55 | 69,20 | 70,05 | 1,30% | 53.427,00 |
| 09.02.2024 | 68,21 | 69,26 | 68,17 | 69,15 | 1,23% | 46.919,00 |
| 08.02.2024 | 66,18 | 68,31 | 66,13 | 68,31 | 3,02% | 40.185,00 |
| 07.02.2024 | 65,12 | 66,48 | 64,75 | 66,31 | 1,75% | 46.954,00 |
| 06.02.2024 | 65,80 | 66,15 | 64,94 | 65,17 | -1,03% | 42.445,00 |
| 05.02.2024 | 67,29 | 67,29 | 64,65 | 65,85 | -3,49% | 58.641,00 |
| 02.02.2024 | 67,69 | 68,63 | 67,63 | 68,23 | -1,06% | 64.927,00 |
| 01.02.2024 | 68,36 | 69,00 | 67,43 | 68,96 | 1,67% | 75.498,00 |
| 31.01.2024 | 69,00 | 69,77 | 67,61 | 67,83 | -1,74% | 108.834,00 |
| 30.01.2024 | 68,00 | 69,27 | 67,89 | 69,03 | 1,16% | 84.604,00 |
| 29.01.2024 | 68,00 | 68,44 | 67,33 | 68,24 | 0,65% | 41.996,00 |
| 26.01.2024 | 68,40 | 68,90 | 67,22 | 67,80 | 0,01% | 35.798,00 |
| 25.01.2024 | 66,70 | 67,79 | 66,17 | 67,79 | 2,82% | 37.056,00 |
| 24.01.2024 | 66,58 | 66,77 | 65,31 | 65,93 | 0,47% | 46.364,00 |
| 23.01.2024 | 66,75 | 67,62 | 65,62 | 65,62 | -0,42% | 60.060,00 |
| 22.01.2024 | 64,18 | 66,03 | 64,18 | 65,90 | 2,79% | 67.648,00 |
| 19.01.2024 | 64,47 | 64,50 | 62,62 | 64,11 | -0,37% | 59.663,00 |
| 18.01.2024 | 63,74 | 64,42 | 63,44 | 64,35 | 1,63% | 48.212,00 |
| 17.01.2024 | 63,43 | 64,47 | 63,08 | 63,32 | -1,81% | 69.644,00 |
| 16.01.2024 | 63,39 | 65,37 | 63,17 | 64,49 | 1,62% | 54.340,00 |
| 12.01.2024 | 62,80 | 63,58 | 62,61 | 63,46 | 1,02% | 39.011,00 |
| 11.01.2024 | 63,05 | 63,20 | 61,38 | 62,82 | -0,51% | 68.963,00 |
| 10.01.2024 | 62,20 | 63,17 | 61,64 | 63,14 | 1,15% | 50.630,00 |
| 09.01.2024 | 64,49 | 64,49 | 62,11 | 62,42 | -3,82% | 45.424,00 |
| 08.01.2024 | 64,82 | 64,92 | 63,25 | 64,90 | -0,06% | 39.060,00 |
| 05.01.2024 | 63,95 | 65,05 | 62,75 | 64,94 | 0,46% | 82.665,00 |
| 04.01.2024 | 67,16 | 67,25 | 64,57 | 64,64 | -3,38% | 57.490,00 |
| 03.01.2024 | 66,20 | 67,92 | 65,04 | 66,90 | -0,48% | 129.481,00 |
| 02.01.2024 | 66,25 | 67,63 | 66,05 | 67,22 | 0,78% | 113.502,00 |
| 29.12.2023 | 67,87 | 67,89 | 66,47 | 66,70 | -1,72% | 197.204,00 |
| 28.12.2023 | 68,30 | 68,74 | 67,47 | 67,87 | -0,43% | 79.591,00 |
| 27.12.2023 | 68,18 | 68,91 | 67,80 | 68,16 | 0,03% | 54.376,00 |
| 26.12.2023 | 66,84 | 68,40 | 66,77 | 68,14 | 1,55% | 64.626,00 |
| 22.12.2023 | 66,58 | 68,32 | 66,58 | 67,10 | 1,19% | 105.593,00 |
| 21.12.2023 | 65,22 | 66,46 | 65,01 | 66,31 | 3,01% | 59.588,00 |
| 20.12.2023 | 65,00 | 66,60 | 64,23 | 64,37 | -1,07% | 106.862,00 |
| 19.12.2023 | 61,75 | 65,36 | 61,75 | 65,07 | 6,11% | 115.225,00 |
| 18.12.2023 | 60,60 | 63,32 | 60,60 | 61,32 | 3,42% | 118.507,00 |
| 15.12.2023 | 58,47 | 59,88 | 58,42 | 59,29 | 1,82% | 769.145,00 |
| 14.12.2023 | 58,09 | 58,97 | 56,71 | 58,23 | 2,34% | 110.302,00 |
| 13.12.2023 | 55,65 | 57,07 | 54,61 | 56,90 | 2,58% | 99.464,00 |
| 12.12.2023 | 57,12 | 57,12 | 54,78 | 55,47 | -2,80% | 106.701,00 |
| 11.12.2023 | 55,53 | 57,09 | 54,26 | 57,07 | 1,71% | 100.593,00 |
| 08.12.2023 | 56,29 | 56,74 | 55,58 | 56,11 | -0,16% | 61.721,00 |
| 07.12.2023 | 55,32 | 56,20 | 54,67 | 56,20 | 1,68% | 89.030,00 |