101,240$
-1,08%
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 |
|---|---|---|---|---|---|---|
| 13.03.2025 | 102,44 | 102,57 | 99,86 | 101,24 | -1,08% | 1.010.196,00 |
| 12.03.2025 | 102,34 | 103,00 | 99,28 | 102,35 | 1,26% | 1.216.931,00 |
| 11.03.2025 | 98,33 | 101,68 | 97,04 | 101,08 | 2,34% | 1.249.314,00 |
| 10.03.2025 | 102,41 | 102,87 | 98,51 | 98,77 | -4,13% | 1.250.751,00 |
| 07.03.2025 | 104,11 | 104,66 | 97,40 | 103,03 | -2,15% | 1.463.244,00 |
| 06.03.2025 | 103,94 | 107,51 | 103,94 | 105,29 | -0,09% | 1.086.662,00 |
| 05.03.2025 | 103,47 | 105,50 | 101,84 | 105,38 | 1,88% | 807.909,00 |
| 04.03.2025 | 102,10 | 105,36 | 100,71 | 103,44 | -0,14% | 1.214.728,00 |
| 03.03.2025 | 104,98 | 106,36 | 102,90 | 103,58 | 0,01% | 1.582.709,00 |
| 28.02.2025 | 99,66 | 104,48 | 99,66 | 103,57 | 4,46% | 1.268.054,00 |
| 27.02.2025 | 100,98 | 101,63 | 97,97 | 99,15 | -1,72% | 827.173,00 |
| 26.02.2025 | 99,79 | 102,70 | 99,42 | 100,89 | 1,91% | 1.260.704,00 |
| 25.02.2025 | 96,93 | 99,18 | 96,20 | 99,00 | 2,84% | 1.085.307,00 |
| 24.02.2025 | 96,48 | 97,34 | 94,88 | 96,27 | -0,53% | 969.449,00 |
| 21.02.2025 | 102,97 | 102,97 | 95,01 | 96,78 | -5,59% | 1.354.578,00 |
| 20.02.2025 | 105,72 | 106,24 | 102,08 | 102,51 | -3,64% | 668.929,00 |
| 19.02.2025 | 108,56 | 108,83 | 105,57 | 106,38 | -2,65% | 620.430,00 |
| 18.02.2025 | 108,51 | 109,62 | 106,89 | 109,28 | 0,86% | 839.431,00 |
| 14.02.2025 | 107,09 | 109,04 | 106,03 | 108,35 | 1,54% | 1.015.046,00 |
| 13.02.2025 | 102,55 | 106,83 | 102,43 | 106,71 | 4,14% | 713.866,00 |
| 12.02.2025 | 102,22 | 104,09 | 102,05 | 102,47 | -0,91% | 693.576,00 |
| 11.02.2025 | 103,11 | 105,25 | 102,58 | 103,41 | 0,15% | 747.654,00 |
| 10.02.2025 | 104,98 | 105,00 | 101,60 | 103,25 | -1,39% | 1.004.180,00 |
| 07.02.2025 | 107,17 | 107,17 | 101,95 | 104,71 | -2,96% | 869.321,00 |
| 06.02.2025 | 107,57 | 108,43 | 105,76 | 107,90 | 0,67% | 473.287,00 |
| 05.02.2025 | 105,94 | 107,45 | 105,48 | 107,18 | 1,62% | 590.795,00 |
| 04.02.2025 | 105,70 | 108,06 | 105,07 | 105,47 | -2,01% | 932.382,00 |
| 03.02.2025 | 107,73 | 110,48 | 107,22 | 107,63 | -3,48% | 961.281,00 |
| 31.01.2025 | 113,00 | 114,45 | 110,73 | 111,51 | -1,22% | 531.520,00 |
| 30.01.2025 | 113,27 | 115,33 | 112,86 | 112,89 | 0,27% | 672.079,00 |
| 29.01.2025 | 114,18 | 114,64 | 111,89 | 112,59 | -1,11% | 435.845,00 |
| 28.01.2025 | 112,57 | 115,42 | 112,03 | 113,85 | 0,71% | 537.942,00 |
| 27.01.2025 | 112,62 | 113,14 | 110,25 | 113,05 | 0,12% | 654.569,00 |
| 24.01.2025 | 112,07 | 114,10 | 112,07 | 112,91 | 0,85% | 520.960,00 |
| 23.01.2025 | 110,64 | 112,00 | 109,81 | 111,96 | 0,62% | 865.240,00 |
| 22.01.2025 | 112,57 | 113,69 | 110,40 | 111,27 | -2,10% | 1.028.100,00 |
| 21.01.2025 | 108,13 | 113,76 | 108,08 | 113,66 | 6,36% | 1.542.588,00 |
| 17.01.2025 | 104,85 | 107,16 | 104,29 | 106,86 | 2,28% | 1.397.592,00 |
| 16.01.2025 | 100,96 | 105,35 | 100,90 | 104,48 | 7,71% | 1.780.549,00 |
| 15.01.2025 | 100,94 | 101,79 | 96,52 | 97,00 | -2,64% | 1.465.730,00 |
| 14.01.2025 | 101,44 | 101,60 | 98,36 | 99,63 | -1,60% | 955.209,00 |
| 13.01.2025 | 105,50 | 106,20 | 100,93 | 101,25 | -4,80% | 1.666.869,00 |
| 10.01.2025 | 102,62 | 107,53 | 102,62 | 106,36 | 1,83% | 1.141.861,00 |
| 08.01.2025 | 103,30 | 104,85 | 102,38 | 104,45 | 0,91% | 739.930,00 |
| 07.01.2025 | 106,26 | 106,65 | 103,18 | 103,51 | -2,51% | 1.146.076,00 |
| 06.01.2025 | 106,61 | 107,25 | 105,37 | 106,17 | -0,43% | 1.066.561,00 |
| 03.01.2025 | 108,52 | 108,96 | 106,17 | 106,63 | -1,51% | 1.047.235,00 |
| 02.01.2025 | 110,12 | 111,92 | 107,86 | 108,27 | -1,33% | 1.165.484,00 |
| 31.12.2024 | 111,00 | 111,53 | 109,35 | 109,73 | -0,71% | 1.249.239,00 |
| 30.12.2024 | 115,32 | 115,77 | 110,39 | 110,51 | -6,03% | 1.496.317,00 |
| 27.12.2024 | 119,08 | 119,43 | 116,66 | 117,60 | -1,84% | 733.332,00 |
| 26.12.2024 | 118,50 | 120,01 | 118,21 | 119,80 | 0,79% | 668.779,00 |
| 24.12.2024 | 117,74 | 118,94 | 116,41 | 118,86 | 1,10% | 386.444,00 |
| 23.12.2024 | 117,71 | 118,25 | 116,22 | 117,57 | -0,30% | 654.150,00 |
| 20.12.2024 | 117,17 | 120,03 | 116,35 | 117,92 | 0,25% | 1.759.604,00 |
| 19.12.2024 | 114,68 | 118,95 | 113,65 | 117,63 | 2,74% | 1.492.067,00 |
| 18.12.2024 | 118,16 | 118,47 | 114,00 | 114,49 | -0,39% | 1.488.579,00 |
| 17.12.2024 | 114,29 | 116,63 | 113,73 | 114,94 | 0,49% | 1.271.078,00 |
| 16.12.2024 | 113,00 | 116,18 | 112,09 | 114,38 | 1,43% | 1.117.495,00 |
| 13.12.2024 | 111,38 | 113,52 | 110,98 | 112,77 | 1,42% | 1.719.294,00 |
| 12.12.2024 | 113,27 | 113,62 | 110,51 | 111,19 | -2,04% | 1.316.669,00 |
| 11.12.2024 | 112,91 | 115,98 | 112,35 | 113,51 | 2,24% | 1.840.253,00 |
| 10.12.2024 | 109,25 | 113,76 | 106,90 | 111,02 | 13,23% | 3.750.131,00 |
| 09.12.2024 | 101,86 | 102,52 | 97,50 | 98,05 | -3,44% | 2.038.405,00 |
| 06.12.2024 | 100,75 | 102,65 | 100,38 | 101,54 | 1,25% | 1.316.061,00 |
| 05.12.2024 | 100,98 | 101,27 | 99,16 | 100,29 | -0,02% | 802.633,00 |
| 04.12.2024 | 97,38 | 101,90 | 97,10 | 100,31 | 3,08% | 1.263.661,00 |
| 03.12.2024 | 96,35 | 98,00 | 94,15 | 97,31 | -2,56% | 1.118.243,00 |
| 02.12.2024 | 99,86 | 100,02 | 97,80 | 99,87 | 0,93% | 875.263,00 |
| 29.11.2024 | 102,04 | 102,37 | 98,86 | 98,95 | -2,12% | 639.246,00 |
| 27.11.2024 | 101,09 | 102,77 | 100,42 | 101,09 | 0,19% | 1.246.687,00 |
| 26.11.2024 | 100,31 | 100,96 | 98,57 | 100,90 | 0,32% | 912.266,00 |
| 25.11.2024 | 96,69 | 102,83 | 95,46 | 100,58 | 6,31% | 2.068.849,00 |
| 22.11.2024 | 92,87 | 94,66 | 92,00 | 94,61 | 8,05% | 1.037.097,00 |
| 20.11.2024 | 89,10 | 89,36 | 86,88 | 87,56 | -2,06% | 919.893,00 |
| 19.11.2024 | 89,70 | 90,60 | 88,22 | 89,40 | -0,93% | 926.986,00 |
| 18.11.2024 | 91,83 | 92,07 | 89,86 | 90,24 | -1,84% | 807.215,00 |
| 15.11.2024 | 92,06 | 93,26 | 91,57 | 91,93 | -0,65% | 752.445,00 |
| 14.11.2024 | 92,40 | 93,57 | 91,17 | 92,53 | 0,39% | 704.632,00 |
| 13.11.2024 | 92,83 | 94,95 | 91,16 | 92,17 | -0,04% | 989.943,00 |
| 12.11.2024 | 97,46 | 97,60 | 91,62 | 92,21 | -6,03% | 1.617.073,00 |
| 11.11.2024 | 99,58 | 99,58 | 97,53 | 98,13 | -0,91% | 962.400,00 |
| 08.11.2024 | 99,09 | 100,01 | 98,03 | 99,03 | -0,20% | 861.878,00 |
| 07.11.2024 | 95,77 | 101,12 | 95,77 | 99,23 | 3,71% | 1.220.978,00 |
| 06.11.2024 | 96,02 | 96,91 | 94,31 | 95,68 | 0,89% | 1.304.290,00 |
| 05.11.2024 | 95,63 | 96,61 | 94,08 | 94,84 | -0,73% | 949.423,00 |
| 04.11.2024 | 93,01 | 95,56 | 93,01 | 95,54 | 2,75% | 978.569,00 |
| 01.11.2024 | 92,45 | 93,88 | 91,96 | 92,98 | 1,25% | 764.366,00 |
| 31.10.2024 | 90,81 | 92,72 | 90,71 | 91,83 | 1,02% | 921.371,00 |
| 30.10.2024 | 89,70 | 91,67 | 89,58 | 90,90 | 0,93% | 795.012,00 |
| 29.10.2024 | 89,50 | 90,24 | 88,60 | 90,06 | 0,52% | 837.567,00 |
| 28.10.2024 | 90,85 | 91,27 | 89,59 | 89,59 | -1,23% | 1.028.356,00 |
| 25.10.2024 | 91,72 | 92,23 | 90,32 | 90,71 | -0,04% | 837.455,00 |
| 24.10.2024 | 90,79 | 91,54 | 89,18 | 90,75 | -0,04% | 1.158.109,00 |
| 23.10.2024 | 91,00 | 91,58 | 90,15 | 90,79 | -1,09% | 794.120,00 |
| 22.10.2024 | 92,88 | 92,88 | 91,12 | 91,79 | -1,41% | 1.076.243,00 |
| 21.10.2024 | 94,75 | 95,18 | 92,26 | 93,10 | -1,70% | 927.022,00 |
| 18.10.2024 | 94,53 | 95,96 | 94,01 | 94,71 | 0,35% | 891.899,00 |
| 17.10.2024 | 96,59 | 96,67 | 94,21 | 94,38 | -1,65% | 803.365,00 |
| 16.10.2024 | 95,20 | 96,49 | 94,43 | 95,96 | 1,31% | 678.244,00 |