82,210$
0,55%
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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 81,75 | 83,41 | 80,51 | 82,21 | 0,55% | 1.105.837,00 |
| 07.05.2026 | 83,25 | 84,00 | 81,30 | 81,76 | -2,20% | 1.054.594,00 |
| 06.05.2026 | 82,82 | 84,92 | 82,24 | 83,60 | 2,23% | 1.036.993,00 |
| 05.05.2026 | 82,17 | 83,22 | 80,80 | 81,78 | -0,81% | 1.160.306,00 |
| 04.05.2026 | 84,92 | 86,57 | 82,37 | 82,45 | -3,69% | 1.410.634,00 |
| 01.05.2026 | 86,51 | 86,72 | 84,29 | 85,61 | -1,04% | 1.270.840,00 |
| 30.04.2026 | 85,09 | 87,37 | 84,87 | 86,51 | 1,30% | 1.369.470,00 |
| 29.04.2026 | 87,64 | 87,98 | 84,81 | 85,40 | -3,74% | 1.357.146,00 |
| 28.04.2026 | 92,37 | 92,93 | 88,19 | 88,72 | -3,62% | 1.222.046,00 |
| 27.04.2026 | 90,72 | 93,61 | 90,59 | 92,05 | 1,98% | 1.795.218,00 |
| 24.04.2026 | 88,67 | 90,30 | 87,00 | 90,26 | 2,28% | 1.199.120,00 |
| 23.04.2026 | 89,24 | 92,91 | 87,24 | 88,25 | -1,19% | 1.211.004,00 |
| 22.04.2026 | 88,31 | 90,40 | 87,65 | 89,31 | 1,36% | 1.181.723,00 |
| 21.04.2026 | 93,68 | 94,34 | 87,66 | 88,11 | -5,95% | 1.618.713,00 |
| 20.04.2026 | 95,32 | 95,46 | 91,94 | 93,68 | -1,16% | 947.933,00 |
| 17.04.2026 | 95,25 | 95,91 | 93,34 | 94,78 | 0,24% | 1.279.716,00 |
| 16.04.2026 | 95,62 | 97,31 | 93,17 | 94,55 | -0,73% | 1.212.585,00 |
| 15.04.2026 | 94,55 | 96,44 | 94,45 | 95,25 | 1,06% | 1.194.187,00 |
| 14.04.2026 | 92,05 | 94,76 | 90,80 | 94,25 | 2,77% | 1.635.128,00 |
| 13.04.2026 | 90,22 | 91,81 | 89,79 | 91,71 | 2,00% | 1.448.182,00 |
| 10.04.2026 | 92,23 | 93,01 | 88,48 | 89,91 | -2,69% | 1.674.706,00 |
| 09.04.2026 | 96,93 | 97,10 | 92,15 | 92,40 | -5,08% | 1.598.069,00 |
| 08.04.2026 | 98,59 | 99,19 | 96,46 | 97,35 | 1,27% | 1.432.526,00 |
| 07.04.2026 | 97,48 | 97,48 | 94,85 | 96,13 | -1,12% | 911.517,00 |
| 06.04.2026 | 94,49 | 98,12 | 93,74 | 97,21 | 2,09% | 1.208.924,00 |
| 02.04.2026 | 92,50 | 95,76 | 91,29 | 95,22 | 4,35% | 1.886.445,00 |
| 01.04.2026 | 92,80 | 92,98 | 90,31 | 91,25 | -0,86% | 1.328.549,00 |
| 31.03.2026 | 90,70 | 94,34 | 90,70 | 92,04 | 1,93% | 1.113.370,00 |
| 30.03.2026 | 89,93 | 91,70 | 89,24 | 90,30 | 1,20% | 1.538.782,00 |
| 27.03.2026 | 90,38 | 90,57 | 88,44 | 89,23 | -1,43% | 1.486.494,00 |
| 26.03.2026 | 91,01 | 93,31 | 90,37 | 90,52 | -0,54% | 1.563.352,00 |
| 25.03.2026 | 94,45 | 94,45 | 90,60 | 91,01 | -2,39% | 2.025.021,00 |
| 24.03.2026 | 93,55 | 95,92 | 92,68 | 93,24 | -1,24% | 1.508.579,00 |
| 23.03.2026 | 100,92 | 100,92 | 94,05 | 94,41 | -4,57% | 2.617.869,00 |
| 20.03.2026 | 101,29 | 101,29 | 98,64 | 98,93 | -2,76% | 1.721.838,00 |
| 19.03.2026 | 100,15 | 102,06 | 99,08 | 101,74 | 1,03% | 1.381.817,00 |
| 18.03.2026 | 103,52 | 103,68 | 100,49 | 100,70 | -3,26% | 1.120.198,00 |
| 17.03.2026 | 106,23 | 107,37 | 103,48 | 104,09 | -2,39% | 1.261.936,00 |
| 16.03.2026 | 109,59 | 110,00 | 106,35 | 106,64 | -2,39% | 2.184.451,00 |
| 13.03.2026 | 107,71 | 111,56 | 105,54 | 109,25 | 4,22% | 2.065.937,00 |
| 12.03.2026 | 105,77 | 112,00 | 104,54 | 104,83 | 1,41% | 3.040.547,00 |
| 11.03.2026 | 106,67 | 107,78 | 103,05 | 103,37 | -3,09% | 1.684.855,00 |
| 10.03.2026 | 105,70 | 110,19 | 103,15 | 106,67 | 0,36% | 1.470.691,00 |
| 09.03.2026 | 104,33 | 106,38 | 103,13 | 106,29 | -2,42% | 1.214.916,00 |
| 06.03.2026 | 107,65 | 109,20 | 105,86 | 108,92 | -0,38% | 782.452,00 |
| 05.03.2026 | 107,98 | 109,63 | 106,84 | 109,33 | 0,48% | 989.478,00 |
| 04.03.2026 | 105,25 | 109,09 | 104,04 | 108,81 | 5,07% | 1.050.822,00 |
| 03.03.2026 | 99,40 | 104,45 | 98,19 | 103,56 | 2,08% | 1.791.737,00 |
| 02.03.2026 | 104,03 | 104,16 | 101,40 | 101,45 | -5,28% | 1.728.497,00 |
| 27.02.2026 | 106,43 | 107,26 | 105,11 | 107,10 | -0,72% | 1.024.576,00 |
| 26.02.2026 | 107,45 | 109,06 | 107,29 | 107,88 | 1,39% | 770.072,00 |
| 25.02.2026 | 107,40 | 107,93 | 106,15 | 106,40 | -1,23% | 767.198,00 |
| 24.02.2026 | 106,67 | 109,59 | 106,67 | 107,73 | 0,48% | 828.264,00 |
| 23.02.2026 | 106,95 | 107,45 | 104,20 | 107,22 | -1,37% | 1.323.226,00 |
| 20.02.2026 | 109,17 | 111,17 | 107,50 | 108,71 | -0,71% | 1.202.651,00 |
| 19.02.2026 | 110,45 | 112,78 | 109,42 | 109,49 | -1,19% | 691.545,00 |
| 18.02.2026 | 111,84 | 113,23 | 110,19 | 110,81 | -0,76% | 779.677,00 |
| 17.02.2026 | 114,68 | 114,99 | 110,10 | 111,66 | -1,79% | 692.384,00 |
| 13.02.2026 | 115,72 | 116,34 | 113,15 | 113,70 | -1,21% | 810.301,00 |
| 12.02.2026 | 114,85 | 117,01 | 114,10 | 115,09 | 1,19% | 667.181,00 |
| 11.02.2026 | 112,81 | 113,98 | 112,47 | 113,74 | 0,68% | 511.709,00 |
| 10.02.2026 | 111,94 | 114,63 | 111,80 | 112,97 | 0,38% | 634.114,00 |
| 09.02.2026 | 112,06 | 113,04 | 110,91 | 112,54 | 0,06% | 576.521,00 |
| 06.02.2026 | 107,20 | 113,73 | 107,20 | 112,47 | 5,42% | 989.700,00 |
| 05.02.2026 | 109,59 | 110,34 | 106,52 | 106,69 | -1,76% | 1.021.453,00 |
| 04.02.2026 | 109,00 | 109,75 | 107,01 | 108,60 | 0,24% | 1.451.353,00 |
| 03.02.2026 | 109,99 | 111,01 | 108,15 | 108,34 | -1,55% | 1.256.103,00 |
| 02.02.2026 | 110,09 | 111,17 | 109,12 | 110,05 | -0,23% | 647.926,00 |
| 30.01.2026 | 107,63 | 111,45 | 107,63 | 110,30 | 2,83% | 1.328.249,00 |
| 29.01.2026 | 106,94 | 107,52 | 104,70 | 107,26 | 0,42% | 1.273.239,00 |
| 28.01.2026 | 110,66 | 110,66 | 106,18 | 106,81 | -3,77% | 1.263.591,00 |
| 27.01.2026 | 113,57 | 113,57 | 108,50 | 111,00 | -2,45% | 932.387,00 |
| 26.01.2026 | 112,56 | 115,00 | 112,22 | 113,79 | 1,61% | 927.336,00 |
| 22.01.2026 | 116,86 | 118,14 | 111,47 | 111,99 | -4,01% | 1.386.082,00 |
| 21.01.2026 | 114,90 | 119,37 | 114,28 | 116,67 | 2,15% | 1.602.528,00 |
| 20.01.2026 | 114,96 | 116,68 | 112,67 | 114,21 | -2,06% | 1.626.311,00 |
| 16.01.2026 | 118,14 | 118,14 | 115,95 | 116,61 | -0,59% | 890.094,00 |
| 15.01.2026 | 116,92 | 119,49 | 116,56 | 117,30 | 1,19% | 844.344,00 |
| 14.01.2026 | 117,44 | 119,17 | 115,55 | 115,92 | -1,60% | 719.771,00 |
| 13.01.2026 | 119,43 | 119,99 | 116,53 | 117,80 | -1,43% | 613.313,00 |
| 12.01.2026 | 116,95 | 121,00 | 115,95 | 119,51 | 0,86% | 792.204,00 |
| 09.01.2026 | 113,37 | 119,34 | 113,37 | 118,49 | 5,29% | 1.287.384,00 |
| 08.01.2026 | 112,69 | 115,92 | 111,81 | 112,54 | -0,50% | 1.188.334,00 |
| 07.01.2026 | 115,60 | 116,61 | 112,63 | 113,10 | -2,15% | 1.297.786,00 |
| 06.01.2026 | 116,41 | 118,76 | 115,42 | 115,59 | -1,16% | 1.133.034,00 |
| 05.01.2026 | 111,32 | 117,20 | 109,94 | 116,95 | 5,06% | 1.691.438,00 |
| 02.01.2026 | 109,53 | 112,83 | 109,53 | 111,32 | 1,56% | 838.587,00 |
| 31.12.2025 | 109,30 | 110,79 | 109,30 | 109,61 | 0,11% | 831.660,00 |
| 30.12.2025 | 110,39 | 111,97 | 108,78 | 109,49 | -1,17% | 977.293,00 |
| 29.12.2025 | 111,55 | 112,51 | 110,27 | 110,79 | -1,34% | 1.562.506,00 |
| 26.12.2025 | 110,49 | 113,13 | 110,38 | 112,30 | 1,00% | 765.416,00 |
| 24.12.2025 | 108,77 | 111,72 | 108,77 | 111,19 | 2,10% | 650.718,00 |
| 23.12.2025 | 110,25 | 110,67 | 108,47 | 108,90 | -1,41% | 1.381.075,00 |
| 22.12.2025 | 110,49 | 113,12 | 109,67 | 110,46 | 2,31% | 1.563.566,00 |
| 19.12.2025 | 107,92 | 108,31 | 106,80 | 107,97 | 0,02% | 2.250.639,00 |
| 18.12.2025 | 109,83 | 111,76 | 107,46 | 107,95 | -1,25% | 1.418.057,00 |
| 17.12.2025 | 109,80 | 111,60 | 109,04 | 109,32 | -0,44% | 1.552.855,00 |
| 16.12.2025 | 114,04 | 114,04 | 109,02 | 109,80 | -2,81% | 1.435.160,00 |
| 15.12.2025 | 114,08 | 114,91 | 111,87 | 112,98 | -0,82% | 1.615.747,00 |
| 12.12.2025 | 116,69 | 118,61 | 113,46 | 113,91 | -1,95% | 958.280,00 |