72,250€
-1,37%
Echtzeit-Aktienkurs Ollie s Bargain Outlet Holdings Inc.
Bid:
Ask:
Aktienkurse zur Ollie s Bargain Outlet Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 73,25 | 73,75 | 71,75 | 72,25 | -1,37% | - |
| 09.05.2024 | 72,75 | 74,25 | 72,75 | 73,25 | 0,00% | - |
| 08.05.2024 | 74,25 | 74,75 | 72,75 | 73,25 | -0,68% | - |
| 07.05.2024 | 73,25 | 74,25 | 72,75 | 73,75 | 0,68% | 400,00 |
| 06.05.2024 | 71,25 | 74,25 | 71,25 | 73,25 | 2,81% | - |
| 03.05.2024 | 69,75 | 71,75 | 69,50 | 71,25 | 2,52% | 5,00 |
| 02.05.2024 | 68,75 | 69,75 | 67,25 | 69,50 | 1,83% | - |
| 30.04.2024 | 67,25 | 68,75 | 66,75 | 68,25 | 1,87% | - |
| 29.04.2024 | 69,00 | 70,25 | 66,75 | 67,00 | -3,94% | - |
| 26.04.2024 | 69,25 | 70,25 | 68,75 | 69,75 | 0,72% | - |
| 25.04.2024 | 69,75 | 70,25 | 68,75 | 69,25 | -0,72% | - |
| 24.04.2024 | 70,25 | 70,75 | 69,25 | 69,75 | -0,71% | - |
| 23.04.2024 | 69,25 | 70,75 | 68,00 | 70,25 | 1,44% | - |
| 22.04.2024 | 68,75 | 69,75 | 68,25 | 69,25 | 0,73% | - |
| 19.04.2024 | 67,75 | 69,25 | 67,00 | 68,75 | 1,48% | - |
| 18.04.2024 | 66,75 | 68,25 | 66,50 | 67,75 | 1,50% | - |
| 17.04.2024 | 67,75 | 68,75 | 66,25 | 66,75 | -1,48% | 75,00 |
| 16.04.2024 | 68,25 | 68,75 | 67,25 | 67,75 | -0,73% | - |
| 15.04.2024 | 66,75 | 70,25 | 66,75 | 68,25 | 1,49% | - |
| 12.04.2024 | 68,25 | 69,00 | 67,25 | 67,25 | -1,47% | - |
| 11.04.2024 | 67,75 | 69,00 | 66,75 | 68,25 | 0,74% | - |
| 10.04.2024 | 67,25 | 67,75 | 66,25 | 67,75 | 0,74% | - |
| 09.04.2024 | 67,25 | 67,75 | 66,25 | 67,25 | 0,00% | - |
| 08.04.2024 | 67,75 | 69,25 | 67,25 | 67,25 | -0,74% | - |
| 05.04.2024 | 65,75 | 68,75 | 65,50 | 67,75 | 3,04% | 165,00 |
| 04.04.2024 | 63,50 | 66,75 | 62,75 | 65,75 | 3,95% | 12,00 |
| 03.04.2024 | 66,25 | 67,00 | 62,75 | 63,25 | -7,66% | - |
| 02.04.2024 | 73,75 | 73,75 | 66,25 | 68,50 | -7,12% | 10,00 |
| 28.03.2024 | 72,75 | 73,75 | 72,50 | 73,75 | 1,37% | - |
| 27.03.2024 | 70,25 | 73,00 | 70,25 | 72,75 | 3,56% | - |
| 26.03.2024 | 73,25 | 73,75 | 70,25 | 70,25 | -4,10% | - |
| 25.03.2024 | 72,25 | 73,75 | 71,50 | 73,25 | 1,38% | - |
| 22.03.2024 | 73,25 | 74,50 | 72,00 | 72,25 | -1,70% | - |
| 21.03.2024 | 70,00 | 74,00 | 69,75 | 73,50 | 5,38% | 50,00 |
| 20.03.2024 | 70,00 | 71,75 | 67,00 | 69,75 | 0,72% | 205,00 |
| 19.03.2024 | 69,00 | 69,75 | 68,25 | 69,25 | 0,73% | - |
| 18.03.2024 | 67,75 | 69,25 | 67,50 | 68,75 | 1,48% | 13,00 |
| 15.03.2024 | 68,75 | 69,75 | 67,25 | 67,75 | -1,09% | - |
| 14.03.2024 | 68,25 | 69,75 | 67,25 | 68,50 | 0,37% | 20,00 |
| 13.03.2024 | 67,75 | 68,75 | 66,50 | 68,25 | 0,37% | - |
| 12.03.2024 | 69,25 | 69,75 | 67,75 | 68,00 | -1,81% | - |
| 11.03.2024 | 68,25 | 69,25 | 67,75 | 69,25 | 1,47% | - |
| 08.03.2024 | 69,25 | 69,25 | 67,25 | 68,25 | -0,73% | 90,00 |
| 07.03.2024 | 68,75 | 69,75 | 67,75 | 68,75 | 0,00% | - |
| 06.03.2024 | 70,25 | 71,00 | 68,75 | 68,75 | -2,14% | 170,00 |
| 05.03.2024 | 70,75 | 72,00 | 69,25 | 70,25 | -0,71% | - |
| 04.03.2024 | 72,75 | 73,75 | 70,75 | 70,75 | -3,08% | - |
| 01.03.2024 | 74,25 | 75,00 | 72,25 | 73,00 | -1,68% | 65,00 |
| 29.02.2024 | 73,25 | 74,75 | 72,25 | 74,25 | 1,02% | 66,00 |
| 28.02.2024 | 74,75 | 76,25 | 73,25 | 73,50 | -1,67% | 165,00 |
| 27.02.2024 | 74,75 | 76,00 | 74,25 | 74,75 | 0,00% | - |
| 26.02.2024 | 76,00 | 77,75 | 74,75 | 74,75 | -1,97% | 2.580,00 |
| 23.02.2024 | 75,25 | 77,25 | 74,50 | 76,25 | 2,01% | - |
| 22.02.2024 | 73,75 | 74,75 | 73,00 | 74,75 | 1,36% | - |
| 21.02.2024 | 73,75 | 74,75 | 72,75 | 73,75 | 0,00% | - |
| 20.02.2024 | 72,00 | 75,25 | 71,50 | 73,75 | 2,43% | - |
| 19.02.2024 | 72,25 | 72,50 | 72,00 | 72,00 | -0,35% | - |
| 16.02.2024 | 71,25 | 72,25 | 70,25 | 72,25 | 1,40% | - |
| 15.02.2024 | 72,75 | 73,00 | 70,75 | 71,25 | -2,06% | - |
| 14.02.2024 | 73,25 | 74,25 | 71,25 | 72,75 | -0,68% | - |
| 13.02.2024 | 73,25 | 73,75 | 71,25 | 73,25 | 0,00% | - |
| 12.02.2024 | 70,75 | 73,25 | 70,50 | 73,25 | 3,53% | - |
| 09.02.2024 | 70,50 | 70,75 | 69,75 | 70,75 | 0,71% | - |
| 08.02.2024 | 68,75 | 71,75 | 68,50 | 70,25 | 2,18% | - |
| 07.02.2024 | 69,75 | 70,00 | 68,25 | 68,75 | -1,43% | - |
| 06.02.2024 | 68,50 | 69,75 | 67,75 | 69,75 | 2,20% | - |
| 05.02.2024 | 69,75 | 70,00 | 68,25 | 68,25 | -2,15% | - |
| 02.02.2024 | 69,00 | 70,25 | 67,75 | 69,75 | 2,20% | - |
| 01.02.2024 | 66,50 | 68,25 | 65,75 | 68,25 | 2,63% | - |
| 31.01.2024 | 67,75 | 68,00 | 66,25 | 66,50 | -1,48% | - |
| 30.01.2024 | 67,25 | 67,75 | 66,25 | 67,50 | 0,37% | - |
| 29.01.2024 | 66,75 | 68,25 | 66,50 | 67,25 | 0,75% | - |
| 26.01.2024 | 66,50 | 67,75 | 66,00 | 66,75 | 0,38% | - |
| 25.01.2024 | 65,50 | 66,75 | 65,25 | 66,50 | 1,14% | - |
| 24.01.2024 | 68,25 | 68,50 | 65,25 | 65,75 | -3,66% | - |
| 23.01.2024 | 68,25 | 68,75 | 67,75 | 68,25 | 0,00% | - |
| 22.01.2024 | 68,75 | 69,00 | 66,75 | 68,25 | -0,73% | - |
| 19.01.2024 | 67,25 | 69,25 | 66,75 | 68,75 | 1,48% | - |
| 18.01.2024 | 68,25 | 68,75 | 67,25 | 67,75 | -0,73% | - |
| 17.01.2024 | 69,00 | 69,25 | 67,75 | 68,25 | 0,00% | - |
| 16.01.2024 | 65,50 | 68,75 | 65,00 | 68,25 | 4,20% | - |
| 15.01.2024 | 65,50 | 65,50 | 65,25 | 65,50 | 0,00% | - |
| 12.01.2024 | 65,25 | 66,25 | 64,50 | 65,50 | 0,38% | - |
| 11.01.2024 | 64,75 | 65,25 | 63,75 | 65,25 | 0,77% | - |
| 10.01.2024 | 64,75 | 65,25 | 64,25 | 64,75 | 0,00% | - |
| 09.01.2024 | 64,50 | 65,25 | 64,00 | 64,75 | 0,00% | - |
| 08.01.2024 | 63,75 | 65,25 | 63,25 | 64,75 | 0,78% | - |
| 05.01.2024 | 64,75 | 65,25 | 63,75 | 64,25 | -0,77% | - |
| 04.01.2024 | 63,75 | 64,75 | 63,50 | 64,75 | 1,17% | - |
| 03.01.2024 | 68,75 | 69,75 | 63,75 | 64,00 | -6,91% | - |
| 02.01.2024 | 69,00 | 69,75 | 68,25 | 68,75 | -0,36% | - |
| 29.12.2023 | 68,75 | 69,00 | 68,50 | 69,00 | 0,00% | - |
| 28.12.2023 | 67,25 | 69,25 | 66,75 | 69,00 | 2,22% | - |
| 27.12.2023 | 65,25 | 67,75 | 65,25 | 67,50 | 3,45% | - |
| 22.12.2023 | 64,25 | 65,25 | 63,25 | 65,25 | 1,56% | - |
| 21.12.2023 | 65,00 | 65,75 | 63,75 | 64,25 | -1,53% | - |
| 20.12.2023 | 65,25 | 66,25 | 64,25 | 65,25 | 0,77% | - |
| 19.12.2023 | 64,75 | 65,75 | 64,25 | 64,75 | -0,38% | - |
| 18.12.2023 | 63,25 | 65,75 | 63,00 | 65,00 | 2,77% | - |
| 15.12.2023 | 65,25 | 66,25 | 62,75 | 63,25 | -2,69% | - |