13,523€
-4,09%
Echtzeit-Aktienkurs Olin Corp
Bid:
Ask:
Aktienkurse zur Olin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 14,11 | 14,15 | 13,43 | 13,52 | -4,09% | 196,00 |
| 16.10.2026 | 13,88 | 14,24 | 13,77 | 14,10 | 1,63% | - |
| 15.10.2026 | 13,88 | 13,98 | 13,60 | 13,87 | 2,39% | - |
| 14.10.2026 | 13,30 | 13,66 | 13,21 | 13,55 | 2,65% | 14,00 |
| 13.10.2026 | 13,14 | 13,35 | 13,10 | 13,20 | -0,09% | - |
| 12.10.2026 | 13,35 | 13,43 | 13,12 | 13,21 | -0,97% | 675,00 |
| 09.10.2026 | 13,96 | 14,19 | 13,24 | 13,34 | -4,17% | 13,00 |
| 08.10.2026 | 14,20 | 14,56 | 13,75 | 13,92 | -3,10% | - |
| 07.10.2026 | 14,44 | 14,66 | 14,09 | 14,37 | -0,75% | - |
| 06.10.2026 | 14,55 | 14,87 | 14,19 | 14,48 | 0,01% | 43,00 |
| 05.10.2026 | 14,18 | 14,85 | 13,88 | 14,47 | 2,48% | - |
| 02.10.2026 | 14,23 | 14,41 | 13,69 | 14,12 | -0,44% | - |
| 01.10.2026 | 13,83 | 14,41 | 13,29 | 14,19 | 2,40% | - |
| 30.09.2026 | 13,63 | 13,88 | 13,54 | 13,85 | 1,04% | 81,00 |
| 29.09.2026 | 14,08 | 14,25 | 13,58 | 13,71 | -3,69% | 1.268,00 |
| 28.09.2026 | 14,33 | 14,57 | 14,10 | 14,24 | -0,93% | 2.578,00 |
| 25.09.2026 | 14,31 | 14,65 | 14,11 | 14,37 | 0,87% | - |
| 24.09.2026 | 14,65 | 15,12 | 14,18 | 14,25 | -3,34% | 208,00 |
| 23.09.2026 | 14,74 | 15,08 | 14,72 | 14,74 | 0,33% | - |
| 22.09.2026 | 14,43 | 14,95 | 14,40 | 14,69 | 1,87% | - |
| 21.09.2026 | 14,78 | 14,82 | 14,27 | 14,42 | -1,10% | 3.250,00 |
| 18.09.2026 | 14,88 | 14,91 | 14,54 | 14,58 | -1,61% | 16,00 |
| 17.09.2026 | 14,98 | 15,09 | 14,75 | 14,82 | -0,29% | 325,00 |
| 16.09.2026 | 14,88 | 15,05 | 14,72 | 14,86 | 0,55% | 18,00 |
| 15.09.2026 | 14,58 | 14,90 | 14,45 | 14,78 | 0,67% | 734,00 |
| 14.09.2026 | 14,82 | 15,08 | 14,56 | 14,69 | -0,96% | 221,00 |
| 11.09.2026 | 14,99 | 15,25 | 14,76 | 14,83 | -0,60% | 3.932,00 |
| 10.09.2026 | 15,06 | 15,31 | 14,74 | 14,92 | -0,64% | 396,00 |
| 09.09.2026 | 15,40 | 15,66 | 14,99 | 15,01 | -2,87% | 17,00 |
| 08.09.2026 | 15,12 | 15,57 | 14,86 | 15,46 | 3,71% | 860,00 |
| 07.09.2026 | 14,94 | 14,97 | 14,88 | 14,90 | -0,02% | - |
| 04.09.2026 | 14,61 | 15,13 | 14,42 | 14,91 | 2,09% | - |
| 03.09.2026 | 15,22 | 15,36 | 14,50 | 14,60 | -4,73% | 610,00 |
| 02.09.2026 | 14,77 | 15,42 | 14,72 | 15,33 | 3,67% | - |
| 01.09.2026 | 15,04 | 15,04 | 14,66 | 14,78 | -1,33% | - |
| 31.08.2026 | 14,74 | 15,05 | 14,66 | 14,98 | 1,23% | 315,00 |
| 28.08.2026 | 14,81 | 15,21 | 14,68 | 14,80 | 0,11% | 800,00 |
| 27.08.2026 | 14,93 | 14,99 | 14,61 | 14,78 | -1,70% | 525,00 |
| 26.08.2026 | 14,89 | 15,05 | 14,69 | 15,04 | 0,75% | 525,00 |
| 25.08.2026 | 15,11 | 15,25 | 14,64 | 14,93 | -1,53% | 1.323,00 |
| 24.08.2026 | 15,75 | 16,22 | 15,07 | 15,16 | -4,44% | 1.064,00 |
| 21.08.2026 | 15,93 | 16,19 | 15,72 | 15,86 | -0,50% | 324,00 |
| 20.08.2026 | 15,84 | 16,08 | 15,66 | 15,94 | -0,69% | 416,00 |
| 19.08.2026 | 15,91 | 16,55 | 15,86 | 16,05 | -34,63% | - |
| 05.05.2026 | 24,58 | 25,00 | 23,99 | 24,56 | 0,11% | - |
| 04.05.2026 | 24,43 | 24,65 | 23,98 | 24,53 | 1,07% | 61,00 |
| 30.04.2026 | 23,34 | 24,45 | 23,33 | 24,27 | 3,47% | 324,00 |
| 29.04.2026 | 22,94 | 23,56 | 22,86 | 23,46 | 2,68% | 425,00 |
| 28.04.2026 | 22,89 | 23,49 | 22,73 | 22,84 | -0,21% | - |
| 27.04.2026 | 22,81 | 23,47 | 22,41 | 22,89 | 0,23% | - |
| 24.04.2026 | 22,48 | 23,07 | 22,22 | 22,84 | 1,76% | - |
| 23.04.2026 | 22,85 | 23,19 | 22,02 | 22,44 | -2,39% | - |
| 22.04.2026 | 23,30 | 23,82 | 22,35 | 22,99 | -0,82% | - |
| 21.04.2026 | 22,85 | 23,40 | 22,44 | 23,18 | 1,66% | 75,00 |
| 20.04.2026 | 22,19 | 23,20 | 21,95 | 22,80 | 2,60% | - |
| 17.04.2026 | 23,78 | 23,93 | 21,92 | 22,23 | -6,40% | 16.875,00 |
| 16.04.2026 | 23,60 | 23,94 | 23,22 | 23,75 | 0,99% | - |
| 15.04.2026 | 23,87 | 24,49 | 23,37 | 23,51 | -1,55% | 1.150,00 |
| 14.04.2026 | 25,02 | 25,08 | 23,64 | 23,88 | -4,57% | 420,00 |
| 13.04.2026 | 24,53 | 25,33 | 24,42 | 25,03 | 1,25% | - |
| 10.04.2026 | 24,29 | 25,39 | 24,24 | 24,72 | 1,77% | 54,00 |
| 09.04.2026 | 24,78 | 25,27 | 23,44 | 24,29 | -1,87% | 330,00 |
| 08.04.2026 | 26,67 | 26,77 | 22,29 | 24,75 | -4,78% | 910,00 |
| 07.04.2026 | 25,15 | 26,08 | 24,98 | 26,00 | 4,86% | 114,00 |
| 02.04.2026 | 24,87 | 25,65 | 24,53 | 24,79 | -1,72% | 1.630,00 |
| 01.04.2026 | 25,88 | 26,17 | 24,77 | 25,23 | -2,03% | 75,00 |
| 31.03.2026 | 25,49 | 26,36 | 24,77 | 25,75 | 2,15% | 195,00 |
| 30.03.2026 | 25,34 | 26,10 | 24,88 | 25,21 | 0,01% | - |
| 27.03.2026 | 24,95 | 25,27 | 24,44 | 25,20 | 0,79% | - |
| 26.03.2026 | 24,12 | 25,25 | 23,71 | 25,01 | 3,07% | 400,00 |
| 25.03.2026 | 24,02 | 24,49 | 23,81 | 24,26 | 2,07% | - |
| 24.03.2026 | 21,82 | 24,00 | 21,61 | 23,77 | 9,25% | - |
| 23.03.2026 | 20,40 | 22,31 | 20,29 | 21,76 | 5,79% | - |
| 20.03.2026 | 22,10 | 22,70 | 20,35 | 20,57 | -6,95% | 4.509,00 |
| 19.03.2026 | 22,97 | 23,27 | 21,69 | 22,10 | -3,72% | 3.401,00 |
| 18.03.2026 | 22,53 | 23,23 | 22,23 | 22,96 | 2,67% | - |
| 17.03.2026 | 21,02 | 22,77 | 20,96 | 22,36 | 5,96% | 17,00 |
| 16.03.2026 | 21,82 | 21,90 | 21,10 | 21,10 | -2,56% | - |
| 13.03.2026 | 22,62 | 23,00 | 21,54 | 21,66 | -4,26% | 450,00 |
| 12.03.2026 | 20,43 | 22,74 | 20,39 | 22,62 | 10,10% | 276,00 |
| 11.03.2026 | 20,30 | 21,04 | 20,20 | 20,54 | 1,37% | - |
| 10.03.2026 | 20,42 | 21,06 | 19,76 | 20,27 | -0,88% | - |
| 09.03.2026 | 19,77 | 21,05 | 19,52 | 20,45 | 1,55% | 4.250,00 |
| 06.03.2026 | 21,26 | 21,40 | 19,95 | 20,13 | -4,42% | - |
| 05.03.2026 | 21,20 | 22,58 | 20,74 | 21,07 | 0,18% | 840,00 |
| 04.03.2026 | 20,80 | 21,49 | 20,28 | 21,03 | 0,26% | - |
| 03.03.2026 | 21,33 | 21,49 | 19,89 | 20,97 | -3,51% | - |
| 02.03.2026 | 21,21 | 21,80 | 21,02 | 21,74 | 1,21% | 1.320,00 |
| 27.02.2026 | 20,19 | 21,49 | 19,96 | 21,48 | 5,94% | - |
| 26.02.2026 | 20,29 | 20,73 | 19,90 | 20,27 | -0,26% | - |
| 25.02.2026 | 20,57 | 20,98 | 20,06 | 20,32 | -1,47% | - |
| 24.02.2026 | 20,02 | 21,02 | 19,93 | 20,63 | 3,46% | 152,00 |
| 23.02.2026 | 20,42 | 20,78 | 19,81 | 19,94 | -3,57% | - |
| 20.02.2026 | 20,72 | 20,94 | 19,97 | 20,67 | 0,30% | - |
| 19.02.2026 | 21,18 | 21,34 | 20,32 | 20,61 | -2,58% | - |
| 18.02.2026 | 20,21 | 21,83 | 20,21 | 21,16 | 5,53% | - |
| 17.02.2026 | 21,90 | 21,90 | 20,05 | 20,05 | -8,86% | 192,00 |
| 16.02.2026 | 21,80 | 22,20 | 21,80 | 22,00 | 0,92% | 5.077,00 |
| 13.02.2026 | 21,50 | 22,10 | 21,30 | 21,80 | 1,40% | - |
| 12.02.2026 | 22,20 | 23,00 | 21,30 | 21,50 | -2,71% | - |