13,311$
1,96%
Echtzeit-Aktienkurs ODP Corp (The)
Bid:
Ask:
Aktienkurse zur ODP Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 13,02 | 13,35 | 12,65 | 13,32 | 2,03% | 358.845,00 |
| 24.04.2025 | 12,50 | 13,12 | 12,32 | 13,06 | 5,03% | 501.257,00 |
| 23.04.2025 | 12,60 | 13,49 | 12,37 | 12,43 | 0,40% | 709.248,00 |
| 22.04.2025 | 12,92 | 13,15 | 12,31 | 12,38 | -2,60% | 586.610,00 |
| 21.04.2025 | 13,57 | 13,64 | 12,32 | 12,71 | -7,29% | 838.101,00 |
| 17.04.2025 | 13,38 | 13,76 | 13,03 | 13,71 | 4,02% | 518.276,00 |
| 16.04.2025 | 12,39 | 13,26 | 12,39 | 13,18 | 5,52% | 677.181,00 |
| 15.04.2025 | 12,41 | 12,94 | 12,09 | 12,49 | -0,56% | 658.337,00 |
| 14.04.2025 | 13,61 | 13,64 | 12,40 | 12,56 | -6,48% | 820.795,00 |
| 11.04.2025 | 12,96 | 13,60 | 12,60 | 13,43 | 2,75% | 548.523,00 |
| 10.04.2025 | 13,95 | 13,95 | 12,64 | 13,07 | -6,98% | 786.026,00 |
| 09.04.2025 | 11,96 | 14,32 | 11,96 | 14,05 | 16,31% | 1.100.962,00 |
| 08.04.2025 | 13,50 | 13,86 | 11,85 | 12,08 | -9,72% | 938.949,00 |
| 07.04.2025 | 13,62 | 14,05 | 13,00 | 13,38 | -3,53% | 1.245.644,00 |
| 04.04.2025 | 13,14 | 14,21 | 12,66 | 13,87 | 5,16% | 1.061.597,00 |
| 03.04.2025 | 14,24 | 14,36 | 12,77 | 13,19 | -11,06% | 1.141.548,00 |
| 02.04.2025 | 13,95 | 15,07 | 13,92 | 14,83 | 6,00% | 2.078.928,00 |
| 01.04.2025 | 14,31 | 14,75 | 13,88 | 13,99 | -2,24% | 5.720.550,00 |
| 31.03.2025 | 14,18 | 14,59 | 14,02 | 14,31 | 0,00% | 863.140,00 |
| 28.03.2025 | 14,24 | 14,50 | 13,90 | 14,31 | -0,90% | 891.087,00 |
| 27.03.2025 | 14,45 | 14,53 | 13,84 | 14,44 | -2,56% | 927.115,00 |
| 26.03.2025 | 14,72 | 15,43 | 14,60 | 14,82 | 1,16% | 506.056,00 |
| 25.03.2025 | 14,49 | 14,67 | 14,05 | 14,65 | 1,67% | 1.316.071,00 |
| 24.03.2025 | 14,90 | 14,91 | 14,31 | 14,41 | -1,37% | 670.949,00 |
| 21.03.2025 | 14,50 | 14,86 | 14,11 | 14,61 | -1,22% | 1.733.442,00 |
| 20.03.2025 | 15,09 | 15,68 | 14,74 | 14,79 | -2,50% | 552.633,00 |
| 19.03.2025 | 15,21 | 15,57 | 15,10 | 15,17 | -0,13% | 495.890,00 |
| 18.03.2025 | 15,78 | 15,79 | 14,93 | 15,19 | -4,28% | 451.657,00 |
| 17.03.2025 | 14,78 | 16,18 | 14,78 | 15,87 | 6,72% | 637.940,00 |
| 14.03.2025 | 15,96 | 15,96 | 14,81 | 14,87 | -5,59% | 512.033,00 |
| 13.03.2025 | 15,96 | 16,03 | 15,26 | 15,75 | -2,17% | 496.209,00 |
| 12.03.2025 | 16,61 | 16,71 | 15,74 | 16,10 | -1,23% | 534.030,00 |
| 11.03.2025 | 17,89 | 17,89 | 16,00 | 16,30 | -8,48% | 659.958,00 |
| 10.03.2025 | 16,55 | 17,95 | 16,49 | 17,81 | 7,22% | 952.620,00 |
| 07.03.2025 | 15,88 | 17,07 | 15,60 | 16,61 | 4,20% | 743.036,00 |
| 06.03.2025 | 14,64 | 15,96 | 14,54 | 15,94 | 8,29% | 620.675,00 |
| 05.03.2025 | 14,97 | 15,26 | 14,46 | 14,72 | -1,01% | 606.988,00 |
| 04.03.2025 | 14,18 | 15,10 | 13,89 | 14,87 | 2,98% | 890.795,00 |
| 03.03.2025 | 15,48 | 15,93 | 14,11 | 14,44 | -7,20% | 1.273.498,00 |
| 28.02.2025 | 15,19 | 15,74 | 15,06 | 15,56 | 1,83% | 1.328.991,00 |
| 27.02.2025 | 15,03 | 15,53 | 14,74 | 15,28 | 1,73% | 1.073.278,00 |
| 26.02.2025 | 17,50 | 17,56 | 13,44 | 15,02 | -21,73% | 1.685.455,00 |
| 25.02.2025 | 18,99 | 20,05 | 18,99 | 19,19 | 1,75% | 710.329,00 |
| 24.02.2025 | 18,31 | 19,16 | 17,82 | 18,86 | 4,14% | 634.158,00 |
| 21.02.2025 | 18,37 | 18,47 | 17,74 | 18,11 | 0,22% | 517.021,00 |
| 20.02.2025 | 18,74 | 19,03 | 18,06 | 18,07 | -4,34% | 445.250,00 |
| 19.02.2025 | 19,23 | 19,41 | 18,70 | 18,89 | -2,68% | 506.978,00 |
| 18.02.2025 | 20,13 | 20,21 | 19,35 | 19,41 | -4,14% | 563.940,00 |
| 17.02.2025 | 20,16 | 20,25 | 20,16 | 20,25 | 0,34% | - |
| 14.02.2025 | 20,42 | 21,00 | 20,12 | 20,18 | -0,25% | 205.330,00 |
| 13.02.2025 | 20,25 | 20,52 | 19,98 | 20,23 | 1,25% | 344.451,00 |
| 12.02.2025 | 19,82 | 20,25 | 19,66 | 19,98 | -0,70% | 411.190,00 |
| 11.02.2025 | 20,33 | 20,60 | 19,96 | 20,12 | -1,32% | 406.132,00 |
| 10.02.2025 | 20,75 | 20,99 | 20,00 | 20,39 | -0,83% | 486.194,00 |
| 07.02.2025 | 21,46 | 21,50 | 20,52 | 20,56 | -4,77% | 337.150,00 |
| 06.02.2025 | 21,81 | 22,52 | 21,51 | 21,59 | 0,00% | 328.733,00 |
| 05.02.2025 | 21,63 | 21,94 | 21,29 | 21,59 | -0,23% | 298.986,00 |
| 04.02.2025 | 21,23 | 21,92 | 20,84 | 21,64 | 1,98% | 327.953,00 |
| 03.02.2025 | 22,01 | 22,65 | 21,08 | 21,22 | -6,11% | 347.488,00 |
| 31.01.2025 | 23,20 | 23,23 | 22,21 | 22,60 | -3,38% | 416.865,00 |
| 30.01.2025 | 23,78 | 24,25 | 23,11 | 23,39 | -0,64% | 515.580,00 |
| 29.01.2025 | 23,47 | 23,70 | 22,77 | 23,54 | -0,08% | 452.326,00 |
| 28.01.2025 | 23,71 | 23,97 | 23,13 | 23,56 | -0,46% | 413.683,00 |
| 27.01.2025 | 22,65 | 24,41 | 22,63 | 23,67 | 5,25% | 850.327,00 |
| 24.01.2025 | 22,51 | 22,65 | 22,10 | 22,49 | -0,04% | 479.349,00 |
| 23.01.2025 | 22,74 | 23,44 | 22,46 | 22,50 | -1,62% | 395.035,00 |
| 22.01.2025 | 24,30 | 24,30 | 22,83 | 22,87 | -6,50% | 497.963,00 |
| 21.01.2025 | 24,77 | 25,16 | 24,33 | 24,46 | -1,29% | 488.992,00 |
| 17.01.2025 | 24,62 | 24,97 | 24,12 | 24,78 | 1,72% | 285.428,00 |
| 16.01.2025 | 24,68 | 24,75 | 23,76 | 24,36 | -1,81% | 305.836,00 |
| 15.01.2025 | 24,68 | 25,06 | 24,25 | 24,81 | 2,48% | 372.846,00 |
| 14.01.2025 | 23,83 | 24,23 | 23,27 | 24,21 | 2,20% | 331.388,00 |
| 13.01.2025 | 22,17 | 24,02 | 22,17 | 23,69 | 6,19% | 420.713,00 |
| 10.01.2025 | 21,88 | 22,32 | 21,58 | 22,31 | -0,18% | 428.407,00 |
| 08.01.2025 | 22,14 | 22,44 | 21,52 | 22,35 | 0,00% | 369.354,00 |
| 07.01.2025 | 23,28 | 23,45 | 21,81 | 22,35 | -3,33% | 482.842,00 |
| 06.01.2025 | 22,16 | 23,62 | 22,16 | 23,12 | 4,52% | 514.478,00 |
| 03.01.2025 | 22,11 | 22,37 | 21,61 | 22,12 | 0,55% | 354.659,00 |
| 02.01.2025 | 23,02 | 23,37 | 21,92 | 22,00 | -3,25% | 359.586,00 |
| 31.12.2024 | 21,85 | 22,91 | 21,75 | 22,74 | 4,55% | 550.161,00 |
| 30.12.2024 | 22,80 | 22,98 | 21,66 | 21,75 | -5,10% | 668.567,00 |
| 27.12.2024 | 22,99 | 23,36 | 22,73 | 22,92 | -1,46% | 548.547,00 |
| 26.12.2024 | 23,86 | 23,90 | 23,26 | 23,26 | -3,33% | 401.377,00 |
| 24.12.2024 | 24,21 | 24,22 | 23,79 | 24,06 | -0,74% | 165.594,00 |
| 23.12.2024 | 24,00 | 24,65 | 23,74 | 24,24 | -0,53% | 403.830,00 |
| 20.12.2024 | 24,07 | 25,25 | 24,07 | 24,37 | 0,21% | 2.372.157,00 |
| 19.12.2024 | 26,28 | 26,28 | 24,27 | 24,32 | -6,53% | 708.054,00 |
| 18.12.2024 | 26,68 | 27,59 | 25,81 | 26,02 | -2,00% | 515.005,00 |
| 17.12.2024 | 26,31 | 26,89 | 26,13 | 26,55 | 0,53% | 520.261,00 |
| 16.12.2024 | 27,13 | 27,63 | 26,19 | 26,41 | -4,21% | 682.028,00 |
| 13.12.2024 | 27,80 | 28,04 | 26,43 | 27,57 | -1,43% | 373.943,00 |
| 12.12.2024 | 28,21 | 28,27 | 27,45 | 27,97 | -1,13% | 386.582,00 |
| 11.12.2024 | 28,55 | 28,84 | 27,78 | 28,29 | -0,28% | 477.959,00 |
| 10.12.2024 | 28,00 | 28,43 | 26,78 | 28,37 | 1,03% | 451.350,00 |
| 09.12.2024 | 26,29 | 28,32 | 25,94 | 28,08 | 8,29% | 630.840,00 |
| 06.12.2024 | 26,42 | 26,42 | 25,73 | 25,93 | -0,31% | 387.750,00 |
| 05.12.2024 | 26,69 | 26,82 | 25,63 | 26,01 | -2,55% | 473.248,00 |
| 04.12.2024 | 25,07 | 26,83 | 24,91 | 26,69 | 5,74% | 667.288,00 |
| 03.12.2024 | 24,64 | 25,31 | 24,40 | 25,24 | 2,56% | 698.342,00 |
| 02.12.2024 | 25,62 | 25,62 | 23,73 | 24,61 | -4,17% | 744.988,00 |