63,520€
0,89%
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 |
|---|---|---|---|---|---|---|
| 31.07.2026 | 63,52 | 63,52 | 63,43 | 63,44 | 0,76% | - |
| 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 |
| 25.06.2026 | 64,00 | 64,00 | 63,40 | 63,40 | -3,35% | 33,00 |
| 24.06.2026 | 65,60 | 65,60 | 65,60 | 65,60 | 2,50% | 16,00 |
| 23.06.2026 | 64,09 | 65,70 | 63,75 | 64,00 | -4,16% | - |
| 22.06.2026 | 66,78 | 66,78 | 66,78 | 66,78 | -1,04% | 172,00 |
| 19.06.2026 | 67,48 | 67,48 | 67,48 | 67,48 | -1,92% | 23,00 |
| 18.06.2026 | 68,80 | 68,80 | 68,80 | 68,80 | -1,83% | 1,00 |
| 17.06.2026 | 70,08 | 70,08 | 70,08 | 70,08 | -0,57% | 21,00 |
| 16.06.2026 | 73,40 | 74,34 | 70,44 | 70,48 | -3,98% | - |
| 15.06.2026 | 72,39 | 76,48 | 72,25 | 73,40 | 0,25% | - |
| 12.06.2026 | 73,22 | 73,22 | 73,22 | 73,22 | 2,87% | 15,00 |
| 11.06.2026 | 68,06 | 71,37 | 67,19 | 71,18 | 6,68% | - |
| 10.06.2026 | 66,72 | 66,72 | 66,72 | 66,72 | -1,95% | 15,00 |
| 09.06.2026 | 68,26 | 70,08 | 67,42 | 68,05 | -0,22% | - |
| 08.06.2026 | 66,10 | 68,20 | 66,10 | 68,20 | 2,96% | 336,00 |
| 05.06.2026 | 64,11 | 67,26 | 63,97 | 66,24 | 2,86% | - |
| 04.06.2026 | 68,38 | 69,10 | 64,40 | 64,40 | -7,28% | 1.613,00 |
| 03.06.2026 | 69,22 | 74,00 | 69,22 | 69,46 | 0,46% | 199,00 |
| 02.06.2026 | 69,52 | 69,52 | 69,14 | 69,14 | -0,69% | 220,00 |
| 01.06.2026 | 70,66 | 70,66 | 69,62 | 69,62 | -1,78% | 5,00 |
| 29.05.2026 | 70,88 | 70,88 | 70,88 | 70,88 | -2,02% | 4,00 |
| 28.05.2026 | 69,40 | 72,34 | 69,30 | 72,34 | 4,24% | 92,00 |
| 27.05.2026 | 68,98 | 69,40 | 68,40 | 69,40 | 1,63% | 90,00 |
| 26.05.2026 | 70,81 | 70,93 | 67,28 | 68,29 | -3,79% | - |
| 25.05.2026 | 70,86 | 71,02 | 70,82 | 70,98 | 0,94% | - |
| 22.05.2026 | 70,32 | 70,32 | 70,32 | 70,32 | -1,31% | 456,00 |
| 21.05.2026 | 70,70 | 72,26 | 70,30 | 71,25 | 1,48% | - |
| 20.05.2026 | 68,67 | 71,10 | 67,07 | 70,21 | 1,75% | - |
| 19.05.2026 | 68,58 | 69,36 | 68,58 | 69,00 | -1,47% | 125,00 |
| 18.05.2026 | 67,01 | 70,72 | 66,91 | 70,03 | 3,64% | - |
| 15.05.2026 | 67,52 | 68,80 | 67,08 | 67,57 | 2,16% | - |
| 14.05.2026 | 66,14 | 66,14 | 66,14 | 66,14 | 5,18% | 53,00 |
| 13.05.2026 | 62,86 | 62,88 | 62,86 | 62,88 | -2,99% | 475,00 |
| 12.05.2026 | 64,82 | 64,82 | 64,82 | 64,82 | 1,22% | 16,00 |
| 11.05.2026 | 64,94 | 64,94 | 64,04 | 64,04 | -8,28% | 13,00 |
| 08.05.2026 | 69,67 | 70,85 | 68,53 | 69,82 | 0,34% | - |
| 07.05.2026 | 71,24 | 71,36 | 69,21 | 69,58 | -1,86% | - |
| 06.05.2026 | 70,90 | 70,90 | 70,90 | 70,90 | 1,63% | 124,00 |
| 05.05.2026 | 70,72 | 70,97 | 69,18 | 69,76 | -1,58% | - |
| 04.05.2026 | 73,16 | 73,89 | 70,57 | 70,88 | -3,90% | - |
| 30.04.2026 | 72,78 | 74,31 | 72,67 | 73,76 | 0,96% | - |
| 29.04.2026 | 76,00 | 76,05 | 72,69 | 73,06 | -3,69% | - |
| 28.04.2026 | 78,92 | 79,30 | 75,31 | 75,86 | -1,86% | - |
| 27.04.2026 | 77,30 | 77,30 | 77,30 | 77,30 | 1,02% | 15,00 |
| 24.04.2026 | 76,52 | 76,52 | 76,52 | 76,52 | 0,03% | 25,00 |
| 23.04.2026 | 76,50 | 76,50 | 76,50 | 76,50 | 0,13% | 1,00 |
| 22.04.2026 | 75,49 | 76,87 | 74,86 | 76,40 | 0,37% | - |
| 21.04.2026 | 77,28 | 77,28 | 76,12 | 76,12 | -3,94% | 35,00 |
| 20.04.2026 | 79,24 | 79,24 | 79,24 | 79,24 | -1,48% | 11,00 |
| 17.04.2026 | 80,45 | 80,85 | 79,30 | 80,43 | 0,27% | - |
| 16.04.2026 | 80,73 | 81,94 | 79,11 | 80,21 | -1,00% | - |
| 15.04.2026 | 81,02 | 81,02 | 81,02 | 81,02 | 1,36% | 100,00 |
| 14.04.2026 | 77,88 | 80,36 | 77,63 | 79,93 | 3,72% | - |
| 13.04.2026 | 77,80 | 77,80 | 77,06 | 77,06 | -2,95% | 488,00 |
| 10.04.2026 | 79,40 | 79,40 | 79,40 | 79,40 | -0,45% | 38,00 |
| 09.04.2026 | 83,36 | 83,55 | 79,35 | 79,76 | -4,12% | - |
| 08.04.2026 | 84,14 | 84,75 | 82,77 | 83,19 | 0,50% | - |
| 07.04.2026 | 84,28 | 84,48 | 81,98 | 82,78 | 1,57% | - |
| 02.04.2026 | 78,50 | 81,50 | 78,50 | 81,50 | 3,49% | 528,00 |
| 01.04.2026 | 79,75 | 80,00 | 77,75 | 78,75 | -1,56% | - |
| 31.03.2026 | 80,00 | 80,00 | 80,00 | 80,00 | 1,59% | 10,00 |
| 30.03.2026 | 77,75 | 79,75 | 77,75 | 78,75 | 1,29% | - |
| 27.03.2026 | 78,75 | 78,75 | 76,75 | 77,75 | -0,32% | - |
| 26.03.2026 | 78,00 | 78,00 | 78,00 | 78,00 | -0,95% | 241,00 |
| 25.03.2026 | 80,75 | 81,25 | 78,25 | 78,75 | -1,87% | - |
| 24.03.2026 | 81,50 | 82,75 | 80,25 | 80,25 | -2,13% | - |
| 23.03.2026 | 85,00 | 85,50 | 82,00 | 82,00 | -4,65% | 335,00 |
| 20.03.2026 | 86,00 | 86,00 | 86,00 | 86,00 | -1,99% | 1,00 |
| 19.03.2026 | 87,75 | 88,25 | 86,25 | 87,75 | -1,40% | - |
| 18.03.2026 | 91,00 | 91,00 | 89,00 | 89,00 | -0,84% | 24,00 |
| 17.03.2026 | 92,25 | 93,25 | 89,75 | 89,75 | -5,03% | - |
| 16.03.2026 | 94,50 | 94,50 | 94,50 | 94,50 | -0,53% | 42,00 |
| 13.03.2026 | 93,00 | 95,00 | 93,00 | 95,00 | 4,97% | 484,00 |
| 12.03.2026 | 89,50 | 90,50 | 89,50 | 90,50 | -1,63% | 100,00 |
| 11.03.2026 | 92,00 | 92,00 | 92,00 | 92,00 | 0,27% | 54,00 |