119,370$
3,79%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 115,15 | 119,70 | 114,16 | 119,37 | 3,79% | 1.064.941,00 |
| 05.06.2025 | 114,64 | 116,45 | 112,48 | 115,01 | 0,52% | 1.119.593,00 |
| 04.06.2025 | 109,96 | 115,86 | 107,00 | 114,41 | 4,09% | 2.513.335,00 |
| 03.06.2025 | 106,78 | 112,22 | 105,50 | 109,91 | -1,80% | 2.716.588,00 |
| 02.06.2025 | 110,56 | 113,43 | 110,20 | 111,92 | 0,42% | 2.535.821,00 |
| 30.05.2025 | 111,18 | 112,18 | 110,31 | 111,45 | -0,27% | 1.029.604,00 |
| 29.05.2025 | 114,92 | 116,32 | 110,91 | 111,75 | -1,13% | 1.155.052,00 |
| 28.05.2025 | 115,36 | 116,25 | 113,01 | 113,03 | -1,19% | 1.142.053,00 |
| 27.05.2025 | 111,52 | 114,59 | 110,17 | 114,39 | 3,17% | 1.190.738,00 |
| 23.05.2025 | 111,59 | 111,59 | 103,99 | 110,88 | -2,99% | 2.851.731,00 |
| 22.05.2025 | 115,95 | 116,59 | 114,19 | 114,30 | -1,75% | 842.191,00 |
| 21.05.2025 | 115,03 | 116,44 | 113,14 | 116,34 | -0,46% | 1.114.538,00 |
| 20.05.2025 | 120,53 | 122,15 | 116,59 | 116,88 | -3,20% | 1.676.414,00 |
| 19.05.2025 | 117,04 | 121,11 | 117,04 | 120,75 | 1,59% | 1.397.219,00 |
| 16.05.2025 | 113,96 | 119,61 | 113,96 | 118,86 | 4,38% | 1.610.331,00 |
| 15.05.2025 | 113,19 | 113,89 | 110,46 | 113,87 | 0,26% | 891.226,00 |
| 14.05.2025 | 113,63 | 114,59 | 112,16 | 113,58 | -0,32% | 929.875,00 |
| 13.05.2025 | 114,16 | 117,06 | 113,33 | 113,94 | 0,03% | 1.069.525,00 |
| 12.05.2025 | 111,84 | 113,96 | 110,40 | 113,91 | 7,29% | 1.822.167,00 |
| 09.05.2025 | 108,78 | 108,78 | 105,63 | 106,17 | -2,54% | 812.227,00 |
| 08.05.2025 | 110,99 | 112,24 | 108,80 | 108,94 | -1,35% | 949.558,00 |
| 07.05.2025 | 109,84 | 112,49 | 109,84 | 110,43 | 0,90% | 785.583,00 |
| 06.05.2025 | 109,29 | 110,96 | 108,66 | 109,45 | -1,36% | 859.476,00 |
| 05.05.2025 | 110,15 | 112,65 | 109,70 | 110,96 | 0,07% | 957.523,00 |
| 02.05.2025 | 107,50 | 111,51 | 107,12 | 110,88 | 4,15% | 1.011.299,00 |
| 01.05.2025 | 106,17 | 107,27 | 104,73 | 106,46 | 0,33% | 1.263.091,00 |
| 30.04.2025 | 105,31 | 106,24 | 102,58 | 106,11 | 0,58% | 1.055.743,00 |
| 29.04.2025 | 106,20 | 108,34 | 103,17 | 105,50 | -1,90% | 980.789,00 |
| 28.04.2025 | 107,52 | 108,88 | 105,68 | 107,54 | 0,21% | 900.216,00 |
| 25.04.2025 | 105,50 | 107,43 | 104,65 | 107,31 | 1,77% | 969.006,00 |
| 24.04.2025 | 110,94 | 111,04 | 105,33 | 105,44 | -4,96% | 1.428.158,00 |
| 23.04.2025 | 112,22 | 114,86 | 110,41 | 110,94 | 1,09% | 1.001.704,00 |
| 22.04.2025 | 108,17 | 111,52 | 106,88 | 109,74 | 3,04% | 1.760.462,00 |
| 21.04.2025 | 111,79 | 111,80 | 100,96 | 106,50 | -4,87% | 2.328.781,00 |
| 17.04.2025 | 109,89 | 112,95 | 109,83 | 111,95 | 1,80% | 1.119.029,00 |
| 16.04.2025 | 113,81 | 114,53 | 109,01 | 109,97 | -3,94% | 1.147.771,00 |
| 15.04.2025 | 115,66 | 116,16 | 114,37 | 114,48 | -1,02% | 780.835,00 |
| 14.04.2025 | 117,13 | 117,45 | 112,64 | 115,66 | 1,08% | 1.222.571,00 |
| 11.04.2025 | 112,84 | 114,95 | 108,69 | 114,42 | 1,07% | 1.375.867,00 |
| 10.04.2025 | 109,00 | 115,86 | 105,59 | 113,21 | 2,89% | 1.956.284,00 |
| 09.04.2025 | 101,32 | 112,48 | 100,94 | 110,03 | 6,40% | 2.158.094,00 |
| 08.04.2025 | 111,15 | 111,92 | 102,83 | 103,41 | -4,31% | 1.611.732,00 |
| 07.04.2025 | 107,17 | 114,89 | 104,60 | 108,07 | -4,62% | 2.651.604,00 |
| 04.04.2025 | 112,89 | 118,24 | 111,73 | 113,30 | -3,54% | 1.966.285,00 |
| 03.04.2025 | 112,94 | 118,58 | 112,00 | 117,46 | -0,63% | 1.573.674,00 |
| 02.04.2025 | 113,82 | 119,76 | 113,82 | 118,20 | 3,19% | 1.706.492,00 |
| 01.04.2025 | 115,74 | 116,55 | 113,59 | 114,55 | -1,61% | 1.561.283,00 |
| 31.03.2025 | 110,85 | 116,79 | 110,16 | 116,43 | 2,82% | 1.177.054,00 |
| 28.03.2025 | 113,03 | 113,56 | 110,16 | 113,24 | 0,15% | 922.789,00 |
| 27.03.2025 | 108,17 | 114,28 | 107,76 | 113,07 | 4,53% | 1.298.452,00 |
| 26.03.2025 | 106,72 | 108,74 | 105,87 | 108,17 | 1,69% | 866.741,00 |
| 25.03.2025 | 108,24 | 109,80 | 105,70 | 106,37 | -1,71% | 1.133.174,00 |
| 24.03.2025 | 107,40 | 109,52 | 107,00 | 108,22 | 1,21% | 1.005.668,00 |
| 21.03.2025 | 104,60 | 108,37 | 102,19 | 106,93 | 1,63% | 1.158.702,00 |
| 20.03.2025 | 106,22 | 109,80 | 104,92 | 105,22 | -2,52% | 1.373.861,00 |
| 19.03.2025 | 106,46 | 111,71 | 103,01 | 107,94 | 8,96% | 3.532.472,00 |
| 18.03.2025 | 102,70 | 103,04 | 99,02 | 99,06 | -4,12% | 1.581.535,00 |
| 17.03.2025 | 101,92 | 103,68 | 100,12 | 103,32 | 0,81% | 1.480.975,00 |
| 14.03.2025 | 101,92 | 102,70 | 99,30 | 102,49 | 1,23% | 810.756,00 |
| 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 |