76,370€
1,49%
Echtzeit-Aktienkurs Ollie's Bargain Outlet Holdings
Bid:
Ask:
Aktienkurse zur Ollie's Bargain Outlet Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |