11,600€
1,75%
Echtzeit-Aktienkurs ODP Corp (The)
Bid:
Ask:
Aktienkurse zur ODP Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 11,55 | 12,00 | 11,15 | 11,75 | 2,62% | - |
| 24.04.2025 | 10,95 | 11,55 | 10,70 | 11,45 | 4,57% | - |
| 23.04.2025 | 11,00 | 11,90 | 10,95 | 10,95 | 0,92% | - |
| 22.04.2025 | 11,05 | 11,45 | 10,75 | 10,85 | -9,96% | 800,00 |
| 17.04.2025 | 11,65 | 12,05 | 11,45 | 12,05 | 4,33% | - |
| 16.04.2025 | 10,85 | 11,70 | 10,85 | 11,55 | 4,52% | - |
| 15.04.2025 | 11,00 | 11,50 | 10,75 | 11,05 | 0,00% | - |
| 14.04.2025 | 11,80 | 12,20 | 10,85 | 11,05 | -6,75% | 1.200,00 |
| 11.04.2025 | 11,65 | 12,05 | 11,05 | 11,85 | 1,72% | - |
| 10.04.2025 | 12,85 | 12,85 | 11,25 | 11,65 | -9,34% | - |
| 09.04.2025 | 10,75 | 13,15 | 10,60 | 12,85 | 16,29% | - |
| 08.04.2025 | 12,35 | 12,65 | 10,75 | 11,05 | -9,80% | - |
| 07.04.2025 | 12,15 | 12,85 | 11,85 | 12,25 | -3,16% | - |
| 04.04.2025 | 11,85 | 12,95 | 11,30 | 12,65 | 5,86% | - |
| 03.04.2025 | 13,10 | 13,20 | 11,45 | 11,95 | -12,45% | - |
| 02.04.2025 | 12,95 | 13,85 | 12,80 | 13,65 | 4,60% | - |
| 01.04.2025 | 13,20 | 13,65 | 12,85 | 13,05 | -1,51% | - |
| 31.03.2025 | 13,15 | 13,55 | 12,95 | 13,25 | 1,53% | - |
| 28.03.2025 | 13,35 | 13,45 | 12,70 | 13,05 | -4,74% | - |
| 27.03.2025 | 13,65 | 13,75 | 12,75 | 13,70 | -1,44% | - |
| 26.03.2025 | 13,55 | 14,35 | 13,35 | 13,90 | 7,34% | - |
| 25.03.2025 | 13,25 | 13,65 | 12,95 | 12,95 | -7,17% | - |
| 24.03.2025 | 13,50 | 13,95 | 13,25 | 13,95 | 0,36% | - |
| 21.03.2025 | 13,65 | 13,90 | 13,05 | 13,90 | 1,46% | - |
| 20.03.2025 | 14,00 | 14,35 | 13,55 | 13,70 | 1,11% | - |
| 19.03.2025 | 13,95 | 14,35 | 13,55 | 13,55 | -3,90% | - |
| 18.03.2025 | 14,45 | 14,85 | 13,30 | 14,10 | -14,02% | - |
| 17.03.2025 | 13,65 | 16,60 | 13,40 | 16,40 | 9,70% | - |
| 14.03.2025 | 14,50 | 15,30 | 13,55 | 14,95 | -1,97% | - |
| 13.03.2025 | 14,80 | 17,05 | 14,05 | 15,25 | -3,48% | - |
| 12.03.2025 | 14,95 | 16,10 | 14,45 | 15,80 | 3,61% | - |
| 11.03.2025 | 16,40 | 16,80 | 13,40 | 15,25 | 3,74% | - |
| 10.03.2025 | 15,25 | 16,65 | 14,65 | 14,70 | -3,92% | - |
| 07.03.2025 | 14,75 | 15,80 | 14,45 | 15,30 | 3,73% | - |
| 06.03.2025 | 13,60 | 14,85 | 13,10 | 14,75 | 8,06% | - |
| 05.03.2025 | 14,00 | 14,15 | 13,40 | 13,65 | -2,85% | - |
| 04.03.2025 | 13,70 | 14,25 | 13,20 | 14,05 | 2,93% | - |
| 03.03.2025 | 14,90 | 15,25 | 13,45 | 13,65 | -9,00% | - |
| 28.02.2025 | 14,75 | 15,15 | 14,45 | 15,00 | 2,39% | - |
| 27.02.2025 | 14,35 | 15,00 | 14,15 | 14,65 | 2,09% | - |
| 26.02.2025 | 18,30 | 18,40 | 12,90 | 14,35 | -21,37% | - |
| 25.02.2025 | 18,05 | 19,15 | 17,95 | 18,25 | 1,11% | - |
| 24.02.2025 | 17,30 | 18,30 | 17,05 | 18,05 | 4,34% | - |
| 21.02.2025 | 17,25 | 17,65 | 16,95 | 17,30 | 0,58% | - |
| 20.02.2025 | 18,00 | 18,25 | 17,20 | 17,20 | -4,97% | - |
| 19.02.2025 | 18,50 | 18,65 | 17,95 | 18,10 | -2,69% | - |
| 18.02.2025 | 19,30 | 19,50 | 18,50 | 18,60 | -3,88% | - |
| 17.02.2025 | 19,25 | 19,35 | 19,25 | 19,35 | 0,78% | - |
| 14.02.2025 | 19,30 | 20,15 | 19,20 | 19,20 | -0,52% | - |
| 13.02.2025 | 19,15 | 19,80 | 19,15 | 19,30 | 0,52% | - |
| 12.02.2025 | 19,45 | 19,55 | 19,00 | 19,20 | -1,03% | - |
| 11.02.2025 | 19,70 | 19,90 | 19,25 | 19,40 | -2,02% | - |
| 10.02.2025 | 19,90 | 20,65 | 19,45 | 19,80 | -0,50% | - |
| 07.02.2025 | 20,70 | 21,00 | 19,85 | 19,90 | -4,78% | - |
| 06.02.2025 | 20,80 | 21,80 | 20,70 | 20,90 | 0,97% | - |
| 05.02.2025 | 20,70 | 21,50 | 20,30 | 20,70 | -0,96% | - |
| 04.02.2025 | 20,40 | 21,20 | 20,15 | 20,90 | 1,95% | - |
| 03.02.2025 | 21,70 | 22,50 | 20,50 | 20,50 | -5,53% | - |
| 31.01.2025 | 22,40 | 22,70 | 21,30 | 21,70 | -3,56% | - |
| 30.01.2025 | 22,70 | 23,30 | 22,30 | 22,50 | 0,00% | - |
| 29.01.2025 | 22,50 | 22,90 | 21,90 | 22,50 | 0,00% | - |
| 28.01.2025 | 22,50 | 23,00 | 22,10 | 22,50 | 0,00% | - |
| 27.01.2025 | 21,20 | 23,30 | 21,10 | 22,50 | 5,63% | - |
| 24.01.2025 | 21,40 | 21,70 | 21,10 | 21,30 | -0,93% | - |
| 23.01.2025 | 21,90 | 22,70 | 21,50 | 21,50 | -1,83% | - |
| 22.01.2025 | 23,50 | 23,50 | 21,90 | 21,90 | -6,81% | - |
| 21.01.2025 | 23,80 | 24,40 | 23,40 | 23,50 | -1,67% | - |
| 20.01.2025 | 24,00 | 24,10 | 23,90 | 23,90 | 1,27% | - |
| 17.01.2025 | 23,60 | 24,30 | 23,50 | 23,60 | -0,42% | - |
| 16.01.2025 | 24,00 | 24,10 | 23,10 | 23,70 | -1,66% | - |
| 15.01.2025 | 23,40 | 24,30 | 23,40 | 24,10 | 2,55% | - |
| 14.01.2025 | 23,10 | 23,50 | 22,50 | 23,50 | 1,73% | - |
| 13.01.2025 | 21,70 | 23,50 | 21,60 | 23,10 | 6,45% | - |
| 10.01.2025 | 21,60 | 21,70 | 20,90 | 21,70 | 0,00% | - |
| 09.01.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 08.01.2025 | 21,60 | 21,70 | 20,70 | 21,70 | 0,00% | - |
| 07.01.2025 | 22,00 | 22,70 | 21,10 | 21,70 | -2,69% | - |
| 06.01.2025 | 21,40 | 22,70 | 21,20 | 22,30 | 3,72% | - |
| 03.01.2025 | 21,50 | 21,70 | 20,90 | 21,50 | 0,00% | - |
| 02.01.2025 | 21,90 | 22,70 | 21,30 | 21,50 | -0,92% | - |
| 30.12.2024 | 21,80 | 21,90 | 21,70 | 21,70 | -0,91% | - |
| 27.12.2024 | 22,20 | 22,50 | 21,60 | 21,90 | -6,01% | - |
| 23.12.2024 | 23,40 | 23,70 | 22,70 | 23,30 | 0,00% | - |
| 20.12.2024 | 23,50 | 24,30 | 23,10 | 23,30 | -0,85% | - |
| 19.12.2024 | 25,00 | 25,80 | 23,50 | 23,50 | -6,37% | - |
| 18.12.2024 | 25,20 | 26,30 | 24,90 | 25,10 | -0,79% | - |
| 17.12.2024 | 25,10 | 25,80 | 24,90 | 25,30 | 0,80% | - |
| 16.12.2024 | 26,30 | 26,30 | 24,90 | 25,10 | -4,56% | - |
| 13.12.2024 | 26,70 | 26,90 | 25,10 | 26,30 | -1,50% | - |
| 12.12.2024 | 26,80 | 27,10 | 26,10 | 26,70 | -0,74% | - |
| 11.12.2024 | 26,90 | 27,70 | 26,50 | 26,90 | 0,00% | - |
| 10.12.2024 | 26,50 | 27,10 | 25,50 | 26,90 | 0,75% | - |
| 09.12.2024 | 24,40 | 26,90 | 24,40 | 26,70 | 8,98% | - |
| 06.12.2024 | 24,40 | 24,90 | 24,30 | 24,50 | 0,00% | - |
| 05.12.2024 | 25,20 | 25,30 | 24,30 | 24,50 | -3,16% | - |
| 04.12.2024 | 24,00 | 25,50 | 23,60 | 25,30 | 4,98% | - |
| 03.12.2024 | 23,40 | 24,10 | 23,10 | 24,10 | 2,55% | - |
| 02.12.2024 | 24,20 | 24,70 | 22,50 | 23,50 | -11,99% | - |
| 29.11.2024 | 24,80 | 26,70 | 24,00 | 26,70 | 7,23% | - |
| 28.11.2024 | 24,70 | 24,90 | 24,70 | 24,90 | 0,81% | - |