85,670€
-0,75%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 86,10 | 86,77 | 84,68 | 85,18 | -1,32% | - |
| 11.11.2026 | 86,32 | 86,32 | 86,32 | 86,32 | 1,34% | 50,00 |
| 10.11.2026 | 84,84 | 85,86 | 83,06 | 85,18 | 4,03% | - |
| 09.11.2026 | 81,88 | 81,88 | 81,88 | 81,88 | 0,78% | 1,00 |
| 06.11.2026 | 82,38 | 83,18 | 80,67 | 81,25 | -1,99% | - |
| 05.11.2026 | 83,84 | 84,95 | 80,75 | 82,90 | 0,01% | - |
| 04.11.2026 | 79,31 | 85,56 | 79,26 | 82,89 | 5,32% | - |
| 03.11.2026 | 79,03 | 79,34 | 77,59 | 78,70 | -0,94% | - |
| 02.11.2026 | 80,94 | 82,04 | 79,00 | 79,45 | -3,63% | - |
| 30.10.2026 | 82,44 | 82,44 | 82,44 | 82,44 | -0,67% | 120,00 |
| 29.10.2026 | 77,60 | 83,80 | 76,91 | 83,00 | 7,53% | - |
| 28.10.2026 | 75,86 | 77,80 | 75,51 | 77,19 | 0,14% | - |
| 27.10.2026 | 75,80 | 77,08 | 75,80 | 77,08 | 2,12% | 228,00 |
| 26.10.2026 | 77,94 | 77,94 | 75,48 | 75,48 | -2,83% | 28,00 |
| 23.10.2026 | 83,04 | 83,04 | 77,68 | 77,68 | -5,25% | 371,00 |
| 22.10.2026 | 81,98 | 81,98 | 81,98 | 81,98 | 0,05% | 16,00 |
| 21.10.2026 | 81,94 | 81,94 | 81,94 | 81,94 | -0,58% | 10,00 |
| 20.10.2026 | 83,46 | 84,23 | 82,37 | 82,42 | -1,64% | - |
| 19.10.2026 | 83,39 | 84,23 | 82,48 | 83,79 | 0,06% | - |
| 16.10.2026 | 83,74 | 83,74 | 83,74 | 83,74 | -0,45% | 70,00 |
| 15.10.2026 | 83,88 | 84,12 | 83,88 | 84,12 | 3,06% | 91,00 |
| 14.10.2026 | 81,62 | 81,62 | 81,62 | 81,62 | 3,11% | 15,00 |
| 13.10.2026 | 78,08 | 82,56 | 78,08 | 79,16 | 2,67% | 379,00 |
| 12.10.2026 | 77,40 | 77,40 | 77,10 | 77,10 | 1,21% | 73,00 |
| 09.10.2026 | 77,27 | 77,62 | 75,28 | 76,18 | -2,38% | - |
| 08.10.2026 | 77,00 | 78,04 | 77,00 | 78,04 | -0,09% | 107,00 |
| 07.10.2026 | 78,02 | 78,82 | 76,81 | 78,11 | 2,24% | - |
| 06.10.2026 | 77,28 | 77,28 | 76,40 | 76,40 | -2,14% | 16,00 |
| 05.10.2026 | 78,60 | 79,70 | 77,75 | 78,07 | -1,68% | - |
| 02.10.2026 | 79,40 | 79,40 | 79,40 | 79,40 | 1,79% | 7,00 |
| 01.10.2026 | 75,99 | 78,88 | 75,34 | 78,00 | 2,93% | - |
| 30.09.2026 | 76,68 | 76,68 | 75,36 | 75,78 | -0,47% | 406,00 |
| 29.09.2026 | 76,14 | 76,14 | 76,14 | 76,14 | 1,18% | 11,00 |
| 28.09.2026 | 73,78 | 75,50 | 73,48 | 75,25 | 1,01% | - |
| 25.09.2026 | 74,00 | 74,50 | 74,00 | 74,50 | -0,40% | 106,00 |
| 24.09.2026 | 73,56 | 74,80 | 73,20 | 74,80 | 3,46% | 8,00 |
| 23.09.2026 | 72,58 | 73,74 | 72,30 | 72,30 | -0,11% | 432,00 |
| 22.09.2026 | 71,32 | 72,54 | 71,32 | 72,38 | 4,05% | 89,00 |
| 21.09.2026 | 65,86 | 69,56 | 65,86 | 69,56 | 3,91% | 1.092,00 |
| 18.09.2026 | 67,00 | 67,00 | 66,94 | 66,94 | 4,86% | 4,00 |
| 17.09.2026 | 63,78 | 63,84 | 63,78 | 63,84 | -0,37% | 164,00 |
| 16.09.2026 | 64,08 | 64,08 | 64,08 | 64,08 | 0,72% | 1,00 |
| 15.09.2026 | 66,58 | 66,67 | 63,56 | 63,62 | -4,47% | - |
| 14.09.2026 | 64,08 | 66,60 | 64,08 | 66,60 | 7,84% | 157,00 |
| 11.09.2026 | 61,76 | 61,76 | 61,76 | 61,76 | -1,66% | 3,00 |
| 10.09.2026 | 62,82 | 62,82 | 62,80 | 62,80 | 0,51% | 136,00 |
| 09.09.2026 | 62,58 | 62,58 | 62,48 | 62,48 | -5,62% | 59,00 |
| 08.09.2026 | 65,35 | 66,56 | 64,62 | 66,20 | 1,15% | - |
| 07.09.2026 | 65,65 | 65,68 | 65,36 | 65,45 | -0,83% | - |
| 04.09.2026 | 62,92 | 66,00 | 62,92 | 66,00 | 4,27% | 49,00 |
| 03.09.2026 | 64,22 | 64,22 | 63,30 | 63,30 | -1,49% | 30,00 |
| 02.09.2026 | 65,08 | 67,52 | 64,16 | 64,26 | 2,26% | 262,00 |
| 01.09.2026 | 64,12 | 64,12 | 62,18 | 62,84 | -0,79% | 331,00 |
| 31.08.2026 | 62,80 | 63,62 | 62,80 | 63,34 | 2,39% | 14,00 |
| 28.08.2026 | 61,86 | 61,86 | 61,86 | 61,86 | 0,62% | 1,00 |
| 27.08.2026 | 62,72 | 62,72 | 61,48 | 61,48 | -3,27% | 182,00 |
| 26.08.2026 | 63,52 | 63,56 | 63,52 | 63,56 | 0,11% | 300,00 |
| 25.08.2026 | 65,56 | 65,86 | 63,28 | 63,49 | -2,82% | - |
| 24.08.2026 | 65,08 | 65,92 | 64,96 | 65,33 | 0,43% | - |
| 21.08.2026 | 63,99 | 65,55 | 63,53 | 65,05 | 0,82% | - |
| 20.08.2026 | 68,36 | 68,36 | 64,44 | 64,52 | -5,26% | 173,00 |
| 19.08.2026 | 65,71 | 68,10 | 64,91 | 68,10 | 4,61% | - |
| 18.08.2026 | 65,10 | 65,10 | 65,10 | 65,10 | 0,37% | 2,00 |
| 17.08.2026 | 65,99 | 66,01 | 64,23 | 64,86 | -1,67% | - |
| 14.08.2026 | 67,35 | 67,35 | 65,28 | 65,96 | -3,76% | - |
| 13.08.2026 | 68,54 | 68,54 | 68,54 | 68,54 | 1,24% | 14,00 |
| 12.08.2026 | 67,70 | 67,70 | 67,70 | 67,70 | -2,08% | 40,00 |
| 11.08.2026 | 68,22 | 69,14 | 68,22 | 69,14 | 0,64% | 105,00 |
| 10.08.2026 | 70,16 | 70,16 | 68,70 | 68,70 | -1,26% | 166,00 |
| 07.08.2026 | 68,14 | 69,58 | 67,16 | 69,58 | 2,20% | 69,00 |
| 06.08.2026 | 68,08 | 68,08 | 68,08 | 68,08 | 0,86% | 348,00 |
| 05.08.2026 | 67,50 | 67,50 | 67,50 | 67,50 | 4,04% | 30,00 |
| 04.08.2026 | 64,46 | 65,24 | 64,46 | 64,88 | 0,06% | 350,00 |
| 03.08.2026 | 64,05 | 65,99 | 63,98 | 64,84 | 1,81% | - |
| 31.07.2026 | 63,52 | 65,06 | 63,13 | 63,69 | 1,16% | - |
| 30.07.2026 | 62,96 | 62,96 | 62,96 | 62,96 | 1,42% | 80,00 |
| 29.07.2026 | 60,12 | 62,08 | 60,12 | 62,08 | 1,77% | 291,00 |
| 28.07.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 3,58% | 50,00 |
| 27.07.2026 | 58,59 | 59,93 | 58,53 | 58,89 | 0,49% | - |
| 24.07.2026 | 58,00 | 58,60 | 58,00 | 58,60 | 3,35% | 65,00 |
| 23.07.2026 | 58,40 | 58,50 | 56,70 | 56,70 | -2,64% | 677,00 |
| 22.07.2026 | 57,82 | 58,24 | 57,80 | 58,24 | 0,43% | 323,00 |
| 21.07.2026 | 59,28 | 59,31 | 57,56 | 57,99 | -1,14% | - |
| 20.07.2026 | 58,66 | 58,66 | 58,66 | 58,66 | 1,59% | 60,00 |
| 17.07.2026 | 57,74 | 57,74 | 57,74 | 57,74 | -2,28% | 1,00 |
| 16.07.2026 | 57,11 | 59,88 | 56,78 | 59,09 | 1,70% | - |
| 15.07.2026 | 58,10 | 58,10 | 58,10 | 58,10 | 2,43% | 1,00 |
| 14.07.2026 | 56,74 | 56,74 | 56,72 | 56,72 | 0,75% | 30,00 |
| 13.07.2026 | 56,30 | 56,30 | 56,30 | 56,30 | -0,49% | 2,00 |
| 10.07.2026 | 56,08 | 56,80 | 56,08 | 56,58 | 1,87% | 139,00 |
| 09.07.2026 | 55,54 | 55,54 | 55,54 | 55,54 | 2,10% | 1,00 |
| 08.07.2026 | 59,84 | 59,84 | 54,40 | 54,40 | -11,11% | 846,00 |
| 07.07.2026 | 61,20 | 61,20 | 61,20 | 61,20 | -6,48% | 1,00 |
| 06.07.2026 | 65,44 | 65,44 | 65,44 | 65,44 | 0,58% | 150,00 |
| 03.07.2026 | 64,95 | 65,09 | 64,66 | 65,06 | 0,37% | - |
| 02.07.2026 | 66,32 | 67,93 | 64,74 | 64,82 | -3,83% | - |
| 01.07.2026 | 68,36 | 68,36 | 67,40 | 67,40 | 0,66% | 108,00 |
| 30.06.2026 | 63,57 | 67,06 | 63,39 | 66,96 | 5,38% | - |
| 29.06.2026 | 63,43 | 64,84 | 63,18 | 63,54 | -0,22% | - |
| 26.06.2026 | 63,82 | 63,82 | 63,68 | 63,68 | 0,44% | 300,00 |