72,340$
-4,08%
Echtzeit-Aktienkurs Ollie's Bargain Outlet Holdings
Bid:
Ask:
Aktienkurse zur Ollie's Bargain Outlet Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2026 | 74,82 | 76,08 | 71,06 | 72,34 | -4,08% | 3.029.500,00 |
| 31.08.2026 | 72,31 | 75,76 | 71,99 | 75,42 | 4,16% | 2.679.501,00 |
| 28.08.2026 | 72,23 | 72,81 | 70,16 | 72,41 | 1,30% | 1.494.995,00 |
| 27.08.2026 | 73,63 | 74,03 | 70,96 | 71,48 | -3,75% | 1.201.010,00 |
| 26.08.2026 | 74,43 | 75,00 | 73,76 | 74,27 | -0,46% | 1.116.212,00 |
| 25.08.2026 | 76,45 | 77,00 | 73,87 | 74,61 | -2,28% | 1.311.088,00 |
| 24.08.2026 | 76,11 | 76,91 | 75,81 | 76,35 | 0,33% | 856.281,00 |
| 21.08.2026 | 75,12 | 76,57 | 74,08 | 76,10 | 1,83% | 1.356.897,00 |
| 20.08.2026 | 78,29 | 78,29 | 74,02 | 74,73 | -5,88% | 1.396.827,00 |
| 19.08.2026 | 75,87 | 79,53 | 75,66 | 79,40 | 4,19% | 1.471.758,00 |
| 18.08.2026 | 75,20 | 78,12 | 74,60 | 76,21 | 1,71% | 1.222.613,00 |
| 17.08.2026 | 75,26 | 76,41 | 74,23 | 74,93 | -2,04% | 1.734.303,00 |
| 14.08.2026 | 76,71 | 77,41 | 75,47 | 76,49 | -1,54% | 1.273.451,00 |
| 13.08.2026 | 79,15 | 79,20 | 75,91 | 77,69 | -0,72% | 1.384.155,00 |
| 12.08.2026 | 77,90 | 78,55 | 75,41 | 78,25 | -0,53% | 1.189.798,00 |
| 11.08.2026 | 79,26 | 80,56 | 78,61 | 78,67 | -0,89% | 791.009,00 |
| 10.08.2026 | 80,59 | 80,79 | 79,06 | 79,38 | -2,79% | 1.156.480,00 |
| 07.08.2026 | 78,28 | 81,80 | 77,89 | 81,66 | 4,73% | 1.142.570,00 |
| 06.08.2026 | 78,40 | 79,17 | 76,04 | 77,97 | -0,54% | 1.081.607,00 |
| 05.08.2026 | 77,22 | 79,18 | 76,69 | 78,40 | 1,71% | 1.445.593,00 |
| 04.08.2026 | 74,43 | 77,37 | 73,85 | 77,08 | 3,27% | 1.206.997,00 |
| 03.08.2026 | 74,51 | 76,11 | 73,77 | 74,64 | 1,61% | 1.298.943,00 |
| 31.07.2026 | 73,16 | 74,75 | 72,70 | 73,46 | 0,99% | 1.558.558,00 |
| 30.07.2026 | 71,81 | 73,30 | 71,11 | 72,74 | 1,92% | 1.489.748,00 |
| 29.07.2026 | 68,30 | 72,55 | 67,87 | 71,37 | 3,48% | 1.973.115,00 |
| 28.07.2026 | 67,08 | 70,71 | 67,08 | 68,97 | 3,29% | 1.816.642,00 |
| 27.07.2026 | 66,71 | 68,77 | 66,62 | 66,77 | 0,69% | 1.222.313,00 |
| 24.07.2026 | 65,62 | 66,89 | 64,01 | 66,31 | 1,62% | 1.106.364,00 |
| 23.07.2026 | 66,31 | 66,31 | 64,00 | 65,25 | -1,78% | 1.274.525,00 |
| 22.07.2026 | 66,26 | 67,65 | 65,95 | 66,44 | 0,69% | 1.397.819,00 |
| 21.07.2026 | 66,36 | 67,28 | 65,66 | 65,98 | -2,16% | 1.321.384,00 |
| 20.07.2026 | 66,52 | 68,31 | 65,85 | 67,44 | 1,44% | 1.983.368,00 |
| 17.07.2026 | 67,59 | 69,14 | 66,27 | 66,48 | -0,75% | 1.810.256,00 |
| 16.07.2026 | 64,99 | 68,45 | 64,91 | 66,98 | 2,32% | 1.967.243,00 |
| 15.07.2026 | 65,72 | 68,49 | 65,09 | 65,46 | -0,73% | 1.582.503,00 |
| 14.07.2026 | 65,62 | 66,04 | 64,66 | 65,94 | 0,93% | 1.859.991,00 |
| 13.07.2026 | 65,08 | 65,97 | 64,25 | 65,33 | 0,67% | 2.127.283,00 |
| 10.07.2026 | 63,48 | 65,19 | 63,21 | 64,90 | 1,84% | 2.008.245,00 |
| 09.07.2026 | 61,40 | 64,27 | 60,29 | 63,72 | 2,97% | 4.490.021,00 |
| 08.07.2026 | 66,00 | 66,00 | 61,61 | 61,89 | -9,03% | 6.291.901,00 |
| 07.07.2026 | 69,17 | 70,52 | 67,74 | 68,03 | -1,65% | 3.054.683,00 |
| 06.07.2026 | 75,49 | 75,51 | 69,00 | 69,17 | -6,79% | 3.529.344,00 |
| 02.07.2026 | 77,01 | 77,93 | 73,72 | 74,21 | -1,73% | 1.888.332,00 |
| 01.07.2026 | 78,37 | 78,37 | 75,11 | 75,52 | -1,77% | 2.091.300,00 |
| 30.06.2026 | 72,85 | 76,96 | 72,43 | 76,88 | 6,29% | 2.929.141,00 |
| 29.06.2026 | 71,91 | 74,07 | 71,82 | 72,33 | 0,57% | 2.253.961,00 |
| 26.06.2026 | 71,16 | 73,35 | 71,04 | 71,92 | 0,74% | 2.659.702,00 |
| 25.06.2026 | 73,32 | 74,07 | 70,85 | 71,39 | -3,64% | 2.274.690,00 |
| 24.06.2026 | 73,06 | 74,93 | 73,06 | 74,09 | 1,80% | 2.503.932,00 |
| 23.06.2026 | 73,53 | 74,79 | 72,50 | 72,78 | -0,87% | 2.338.990,00 |
| 22.06.2026 | 75,50 | 76,69 | 73,26 | 73,42 | -4,54% | 2.124.819,00 |
| 18.06.2026 | 77,34 | 78,87 | 75,91 | 76,91 | -0,73% | 2.879.952,00 |
| 17.06.2026 | 82,02 | 83,58 | 76,90 | 77,47 | -5,56% | 2.501.090,00 |
| 16.06.2026 | 84,99 | 86,29 | 81,45 | 82,03 | -3,55% | 1.574.236,00 |
| 15.06.2026 | 83,87 | 88,84 | 83,60 | 85,05 | 2,15% | 2.279.308,00 |
| 12.06.2026 | 83,78 | 86,57 | 83,22 | 83,26 | -0,41% | 3.139.592,00 |
| 11.06.2026 | 77,59 | 84,13 | 77,49 | 83,60 | 6,76% | 1.997.856,00 |
| 10.06.2026 | 77,97 | 79,17 | 76,96 | 78,31 | 0,54% | 1.641.493,00 |
| 09.06.2026 | 78,70 | 81,09 | 77,82 | 77,89 | -0,97% | 1.584.605,00 |
| 08.06.2026 | 77,40 | 79,99 | 76,70 | 78,65 | 2,57% | 1.966.730,00 |
| 05.06.2026 | 75,49 | 77,82 | 74,99 | 76,68 | 3,02% | 3.379.834,00 |
| 04.06.2026 | 79,51 | 79,78 | 73,61 | 74,43 | -6,69% | 3.112.980,00 |
| 03.06.2026 | 77,72 | 82,17 | 77,14 | 79,77 | 0,67% | 3.299.727,00 |
| 02.06.2026 | 80,47 | 81,37 | 78,82 | 79,24 | -2,00% | 2.864.356,00 |
| 01.06.2026 | 82,47 | 83,70 | 80,71 | 80,86 | -0,94% | 1.871.577,00 |
| 29.05.2026 | 81,54 | 83,01 | 80,45 | 81,63 | -1,04% | 1.948.727,00 |
| 28.05.2026 | 81,94 | 84,94 | 80,33 | 82,49 | 4,95% | 2.165.698,00 |
| 27.05.2026 | 80,19 | 81,13 | 78,50 | 78,60 | -2,52% | 1.466.613,00 |
| 26.05.2026 | 81,78 | 81,89 | 78,01 | 80,63 | -1,48% | 1.494.540,00 |
| 22.05.2026 | 82,50 | 83,10 | 80,71 | 81,84 | -1,48% | 1.975.584,00 |
| 21.05.2026 | 82,72 | 83,99 | 81,28 | 83,07 | 0,97% | 2.702.945,00 |
| 20.05.2026 | 79,39 | 82,65 | 77,76 | 82,27 | 3,24% | 1.782.874,00 |
| 19.05.2026 | 81,91 | 81,91 | 79,22 | 79,69 | -2,06% | 1.357.044,00 |
| 18.05.2026 | 80,17 | 82,42 | 79,26 | 81,37 | 3,68% | 2.360.646,00 |
| 15.05.2026 | 79,55 | 80,98 | 77,66 | 78,48 | -0,33% | 1.789.683,00 |
| 14.05.2026 | 75,13 | 78,88 | 75,13 | 78,74 | 6,09% | 1.715.567,00 |
| 13.05.2026 | 74,45 | 76,12 | 73,32 | 74,22 | -1,26% | 1.872.367,00 |
| 12.05.2026 | 75,73 | 77,37 | 74,40 | 75,17 | -0,74% | 2.231.696,00 |
| 11.05.2026 | 80,85 | 81,17 | 74,92 | 75,73 | -7,88% | 1.900.384,00 |
| 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 |