62,870€
-2,89%
Echtzeit-Aktienkurs Ollie's Bargain Outlet Holdings
Bid:
Ask:
Aktienkurse zur Ollie's Bargain Outlet Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2026 | 65,00 | 65,57 | 61,38 | 62,38 | -3,65% | - |
| 31.08.2026 | 62,51 | 64,98 | 62,17 | 64,74 | 3,09% | 50,00 |
| 28.08.2026 | 61,37 | 62,86 | 60,31 | 62,80 | 1,88% | - |
| 27.08.2026 | 63,73 | 64,56 | 60,95 | 61,64 | -3,73% | - |
| 26.08.2026 | 63,91 | 64,53 | 63,35 | 64,03 | 1,06% | - |
| 25.08.2026 | 65,46 | 65,86 | 63,35 | 63,36 | -3,50% | - |
| 24.08.2026 | 65,13 | 65,91 | 64,96 | 65,66 | 0,41% | - |
| 21.08.2026 | 64,00 | 65,55 | 63,51 | 65,39 | 1,33% | - |
| 20.08.2026 | 67,98 | 68,06 | 63,45 | 64,53 | -5,16% | 225,00 |
| 19.08.2026 | 65,84 | 68,11 | 64,89 | 68,04 | 1,76% | - |
| 18.08.2026 | 64,71 | 67,46 | 64,42 | 66,86 | 3,00% | - |
| 17.08.2026 | 66,11 | 66,51 | 64,23 | 64,91 | -1,62% | - |
| 14.08.2026 | 67,39 | 67,39 | 65,27 | 65,98 | -2,09% | - |
| 13.08.2026 | 67,90 | 69,03 | 65,84 | 67,39 | -1,03% | - |
| 12.08.2026 | 68,19 | 68,38 | 65,33 | 68,09 | -0,22% | - |
| 11.08.2026 | 68,79 | 69,78 | 68,18 | 68,24 | -0,60% | - |
| 10.08.2026 | 70,63 | 70,94 | 68,49 | 68,65 | -2,37% | - |
| 07.08.2026 | 67,66 | 70,35 | 67,09 | 70,32 | 3,44% | - |
| 06.08.2026 | 67,86 | 68,59 | 66,00 | 67,98 | -0,18% | - |
| 05.08.2026 | 67,09 | 68,50 | 66,40 | 68,10 | 2,50% | - |
| 04.08.2026 | 65,01 | 66,49 | 64,14 | 66,44 | 1,59% | - |
| 03.08.2026 | 64,05 | 65,99 | 63,98 | 65,40 | 3,12% | - |
| 31.07.2026 | 63,10 | 65,07 | 63,10 | 63,42 | 0,48% | - |
| 30.07.2026 | 62,24 | 63,60 | 61,74 | 63,12 | 0,77% | 15,00 |
| 29.07.2026 | 60,46 | 63,36 | 59,63 | 62,64 | 2,84% | - |
| 28.07.2026 | 58,74 | 62,01 | 58,71 | 60,91 | 3,34% | - |
| 27.07.2026 | 58,32 | 60,16 | 58,32 | 58,94 | 1,06% | 34,00 |
| 24.07.2026 | 57,34 | 59,63 | 56,33 | 58,32 | 2,07% | 30,00 |
| 23.07.2026 | 58,23 | 58,36 | 56,24 | 57,14 | -1,62% | 118,00 |
| 22.07.2026 | 57,81 | 59,24 | 57,53 | 58,08 | -0,29% | - |
| 21.07.2026 | 59,23 | 59,82 | 57,56 | 58,25 | -1,90% | - |
| 20.07.2026 | 57,89 | 59,83 | 57,81 | 59,38 | 1,43% | - |
| 17.07.2026 | 58,09 | 60,38 | 58,01 | 58,54 | -0,09% | - |
| 16.07.2026 | 57,16 | 59,86 | 56,34 | 58,59 | 2,57% | 15,00 |
| 15.07.2026 | 57,74 | 59,87 | 56,77 | 57,12 | -0,21% | - |
| 14.07.2026 | 57,46 | 57,52 | 56,52 | 57,24 | -0,49% | - |
| 13.07.2026 | 56,91 | 57,70 | 56,35 | 57,52 | 1,66% | - |
| 10.07.2026 | 55,75 | 56,82 | 55,56 | 56,58 | 1,56% | - |
| 09.07.2026 | 54,45 | 56,22 | 52,99 | 55,71 | 2,33% | - |
| 08.07.2026 | 60,00 | 60,00 | 54,06 | 54,44 | -9,33% | - |
| 07.07.2026 | 60,70 | 61,55 | 59,30 | 60,04 | -2,01% | 250,00 |
| 06.07.2026 | 64,87 | 65,89 | 60,81 | 61,27 | -5,83% | 150,00 |
| 03.07.2026 | 64,87 | 65,09 | 64,66 | 65,06 | 0,23% | - |
| 02.07.2026 | 66,36 | 68,77 | 64,91 | 64,91 | -1,71% | - |
| 01.07.2026 | 67,31 | 68,84 | 65,99 | 66,04 | -1,42% | - |
| 30.06.2026 | 63,33 | 67,06 | 63,33 | 66,99 | 5,48% | - |
| 29.06.2026 | 63,33 | 64,85 | 62,99 | 63,51 | 1,00% | - |
| 26.06.2026 | 62,79 | 64,27 | 62,20 | 62,88 | -0,05% | - |
| 25.06.2026 | 65,23 | 65,55 | 62,34 | 62,91 | -3,69% | 200,00 |
| 24.06.2026 | 63,94 | 66,01 | 63,94 | 65,32 | 1,92% | - |
| 23.06.2026 | 64,25 | 65,68 | 63,59 | 64,09 | -0,43% | 200,00 |
| 22.06.2026 | 66,89 | 67,97 | 64,14 | 64,37 | -3,94% | - |
| 19.06.2026 | 66,88 | 67,17 | 66,86 | 67,01 | -0,12% | - |
| 18.06.2026 | 67,36 | 68,66 | 66,35 | 67,09 | -0,28% | 30,00 |
| 17.06.2026 | 70,68 | 71,95 | 67,27 | 67,28 | -4,54% | - |
| 16.06.2026 | 73,38 | 74,36 | 70,38 | 70,48 | -3,85% | - |
| 15.06.2026 | 71,98 | 76,47 | 71,98 | 73,30 | -1,93% | - |
| 12.06.2026 | 72,20 | 74,80 | 72,00 | 74,74 | 5,43% | - |
| 11.06.2026 | 67,88 | 71,41 | 67,20 | 70,89 | 5,65% | - |
| 10.06.2026 | 67,47 | 68,46 | 66,84 | 67,10 | -1,24% | - |
| 09.06.2026 | 68,20 | 70,06 | 67,43 | 67,94 | -0,41% | - |
| 08.06.2026 | 66,19 | 69,13 | 65,54 | 68,22 | 2,26% | - |
| 05.06.2026 | 64,27 | 67,24 | 63,46 | 66,71 | 5,12% | - |
| 04.06.2026 | 68,77 | 69,23 | 63,46 | 63,46 | -7,94% | - |
| 03.06.2026 | 68,39 | 74,01 | 65,28 | 68,93 | 1,44% | - |
| 02.06.2026 | 69,52 | 70,08 | 67,83 | 67,95 | -2,90% | - |
| 01.06.2026 | 70,12 | 71,61 | 69,42 | 69,98 | -0,78% | - |
| 29.05.2026 | 70,81 | 71,14 | 69,54 | 70,53 | -0,42% | - |
| 28.05.2026 | 67,61 | 72,88 | 67,52 | 70,83 | 3,15% | - |
| 27.05.2026 | 69,32 | 69,67 | 68,00 | 68,67 | 0,62% | - |
| 26.05.2026 | 70,98 | 71,20 | 67,22 | 68,25 | -3,79% | - |
| 25.05.2026 | 70,56 | 71,02 | 70,56 | 70,94 | 0,70% | - |
| 22.05.2026 | 71,34 | 72,23 | 69,60 | 70,45 | -2,10% | - |
| 21.05.2026 | 70,77 | 72,02 | 70,17 | 71,96 | 1,87% | - |
| 20.05.2026 | 68,66 | 71,10 | 67,07 | 70,64 | 3,23% | - |
| 19.05.2026 | 69,82 | 70,78 | 68,33 | 68,43 | -2,15% | - |
| 18.05.2026 | 67,51 | 70,72 | 66,91 | 69,93 | 4,14% | - |
| 15.05.2026 | 67,69 | 69,22 | 67,06 | 67,15 | 1,13% | - |
| 14.05.2026 | 63,14 | 66,52 | 63,14 | 66,40 | 4,80% | - |
| 13.05.2026 | 64,03 | 64,90 | 62,70 | 63,36 | -0,61% | - |
| 12.05.2026 | 64,28 | 65,91 | 63,44 | 63,75 | -0,84% | - |
| 11.05.2026 | 69,76 | 69,96 | 63,67 | 64,29 | -7,18% | 100,00 |
| 08.05.2026 | 69,00 | 70,85 | 68,55 | 69,26 | -0,09% | - |
| 07.05.2026 | 71,16 | 71,35 | 69,21 | 69,32 | -2,41% | - |
| 06.05.2026 | 69,94 | 71,75 | 69,58 | 71,03 | 1,82% | 20,00 |
| 05.05.2026 | 70,52 | 70,98 | 69,18 | 69,76 | -1,20% | - |
| 04.05.2026 | 73,04 | 73,89 | 70,57 | 70,61 | -4,08% | - |
| 30.04.2026 | 73,14 | 74,31 | 72,67 | 73,61 | 0,48% | - |
| 29.04.2026 | 75,74 | 76,67 | 72,69 | 73,26 | -3,36% | - |
| 28.04.2026 | 78,58 | 79,30 | 75,31 | 75,81 | -3,99% | 100,00 |
| 27.04.2026 | 77,00 | 79,76 | 76,63 | 78,96 | 2,80% | - |
| 24.04.2026 | 74,87 | 76,89 | 74,69 | 76,81 | 2,20% | - |
| 23.04.2026 | 76,35 | 78,82 | 74,73 | 75,16 | 0,15% | - |
| 22.04.2026 | 75,69 | 76,87 | 74,86 | 75,05 | 0,33% | - |
| 21.04.2026 | 79,48 | 80,19 | 74,74 | 74,80 | -5,60% | - |
| 20.04.2026 | 80,59 | 81,09 | 77,97 | 79,24 | -1,48% | - |
| 17.04.2026 | 80,26 | 80,85 | 79,30 | 80,43 | -0,36% | - |
| 16.04.2026 | 80,72 | 82,54 | 79,11 | 80,72 | -0,88% | - |
| 15.04.2026 | 79,92 | 81,55 | 79,40 | 81,44 | 1,74% | - |
| 14.04.2026 | 78,00 | 80,35 | 77,41 | 80,05 | 3,42% | - |