47,410$
0,59%
Echtzeit-Aktienkurs Olin Corp
Bid:
Ask:
Aktienkurse zur Olin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 47,24 | 47,55 | 46,55 | 47,41 | 0,59% | 881.838,00 |
| 16.10.2024 | 46,98 | 47,45 | 46,70 | 47,13 | 1,49% | 1.106.630,00 |
| 15.10.2024 | 47,16 | 47,58 | 46,40 | 46,44 | -2,31% | 1.026.330,00 |
| 14.10.2024 | 47,25 | 47,65 | 46,74 | 47,54 | 0,27% | 973.443,00 |
| 11.10.2024 | 46,91 | 47,80 | 46,91 | 47,41 | 0,62% | 891.227,00 |
| 10.10.2024 | 46,63 | 47,46 | 46,26 | 47,12 | 0,58% | 1.408.927,00 |
| 09.10.2024 | 46,44 | 47,32 | 45,76 | 46,85 | 1,12% | 889.205,00 |
| 08.10.2024 | 46,79 | 47,00 | 45,70 | 46,33 | -3,40% | 990.729,00 |
| 07.10.2024 | 47,53 | 48,00 | 47,34 | 47,96 | -0,04% | 696.315,00 |
| 04.10.2024 | 47,80 | 48,48 | 47,50 | 47,98 | 1,95% | 747.586,00 |
| 03.10.2024 | 46,58 | 47,16 | 46,10 | 47,06 | 0,04% | 898.517,00 |
| 02.10.2024 | 47,64 | 47,99 | 47,03 | 47,04 | -1,22% | 802.433,00 |
| 01.10.2024 | 47,83 | 48,12 | 47,21 | 47,62 | -0,75% | 1.034.946,00 |
| 30.09.2024 | 48,80 | 48,80 | 47,61 | 47,98 | -2,02% | 1.822.464,00 |
| 27.09.2024 | 48,85 | 49,60 | 48,57 | 48,97 | 0,93% | 1.776.654,00 |
| 26.09.2024 | 46,02 | 48,59 | 45,98 | 48,52 | 6,97% | 1.933.188,00 |
| 25.09.2024 | 46,03 | 46,12 | 45,16 | 45,36 | -1,39% | 918.186,00 |
| 24.09.2024 | 45,10 | 46,43 | 45,03 | 46,00 | 3,32% | 1.657.675,00 |
| 23.09.2024 | 44,49 | 44,94 | 44,15 | 44,52 | 0,95% | 1.913.261,00 |
| 20.09.2024 | 44,13 | 44,60 | 43,50 | 44,10 | -1,83% | 5.572.598,00 |
| 19.09.2024 | 44,29 | 44,95 | 43,73 | 44,92 | 4,30% | 1.730.140,00 |
| 18.09.2024 | 43,41 | 44,23 | 42,76 | 43,07 | -1,03% | 1.260.391,00 |
| 17.09.2024 | 43,35 | 44,05 | 43,19 | 43,52 | 1,00% | 955.841,00 |
| 16.09.2024 | 43,06 | 43,64 | 42,42 | 43,09 | 0,30% | 1.148.566,00 |
| 13.09.2024 | 42,37 | 43,60 | 42,28 | 42,96 | 2,73% | 1.196.642,00 |
| 12.09.2024 | 40,96 | 41,85 | 40,77 | 41,82 | 2,45% | 1.077.562,00 |
| 11.09.2024 | 40,49 | 40,90 | 39,47 | 40,82 | 1,09% | 1.325.320,00 |
| 10.09.2024 | 41,31 | 41,50 | 40,32 | 40,38 | -2,35% | 1.139.370,00 |
| 09.09.2024 | 41,51 | 42,05 | 41,11 | 41,35 | -0,58% | 963.411,00 |
| 06.09.2024 | 42,15 | 42,81 | 41,40 | 41,59 | -1,61% | 724.638,00 |
| 05.09.2024 | 42,88 | 42,88 | 41,80 | 42,27 | -0,89% | 879.517,00 |
| 04.09.2024 | 42,15 | 42,81 | 42,07 | 42,65 | 1,21% | 903.342,00 |
| 03.09.2024 | 42,87 | 43,19 | 42,01 | 42,14 | -3,50% | 976.566,00 |
| 30.08.2024 | 43,85 | 43,98 | 43,01 | 43,67 | 0,28% | 917.673,00 |
| 29.08.2024 | 43,56 | 43,99 | 43,16 | 43,55 | 0,83% | 579.325,00 |
| 28.08.2024 | 43,69 | 44,00 | 43,01 | 43,19 | -2,40% | 975.828,00 |
| 27.08.2024 | 44,13 | 44,47 | 43,76 | 44,25 | -0,29% | 935.234,00 |
| 26.08.2024 | 44,88 | 45,29 | 44,35 | 44,38 | -0,16% | 841.691,00 |
| 23.08.2024 | 43,18 | 44,54 | 42,73 | 44,45 | 3,93% | 824.107,00 |
| 22.08.2024 | 43,47 | 43,60 | 42,71 | 42,77 | -1,50% | 668.617,00 |
| 21.08.2024 | 43,22 | 43,63 | 43,00 | 43,42 | 1,54% | 895.933,00 |
| 20.08.2024 | 42,94 | 43,15 | 42,17 | 42,76 | -0,81% | 1.142.102,00 |
| 19.08.2024 | 42,61 | 43,43 | 42,59 | 43,11 | 1,27% | 1.145.697,00 |
| 16.08.2024 | 41,87 | 42,60 | 41,81 | 42,57 | 1,26% | 1.281.457,00 |
| 15.08.2024 | 41,60 | 42,16 | 41,56 | 42,04 | 3,24% | 919.299,00 |
| 14.08.2024 | 41,48 | 41,54 | 40,43 | 40,72 | -1,09% | 1.427.303,00 |
| 13.08.2024 | 40,61 | 41,30 | 40,26 | 41,17 | 1,65% | 1.204.589,00 |
| 12.08.2024 | 40,68 | 41,25 | 40,46 | 40,50 | -0,37% | 1.165.460,00 |
| 09.08.2024 | 41,11 | 41,16 | 40,37 | 40,65 | -0,93% | 917.306,00 |
| 08.08.2024 | 41,00 | 41,55 | 40,77 | 41,03 | 0,12% | 1.111.756,00 |
| 07.08.2024 | 42,19 | 42,50 | 40,91 | 40,98 | -1,37% | 1.144.550,00 |
| 06.08.2024 | 41,32 | 42,43 | 40,94 | 41,55 | 0,31% | 1.334.371,00 |
| 05.08.2024 | 41,71 | 41,99 | 40,41 | 41,42 | -3,61% | 2.389.473,00 |
| 02.08.2024 | 43,48 | 43,53 | 42,61 | 42,97 | -3,31% | 1.797.216,00 |
| 01.08.2024 | 45,66 | 45,90 | 44,12 | 44,44 | -2,57% | 1.190.760,00 |
| 31.07.2024 | 45,83 | 46,71 | 45,42 | 45,61 | 0,57% | 2.408.715,00 |
| 30.07.2024 | 44,50 | 45,67 | 44,50 | 45,35 | 1,73% | 1.831.761,00 |
| 29.07.2024 | 45,41 | 45,49 | 44,04 | 44,58 | -0,02% | 3.613.986,00 |
| 26.07.2024 | 43,26 | 45,17 | 43,00 | 44,59 | -7,18% | 4.566.297,00 |
| 25.07.2024 | 47,08 | 48,66 | 46,87 | 48,04 | 1,74% | 1.632.973,00 |
| 24.07.2024 | 47,94 | 48,57 | 47,18 | 47,22 | -1,73% | 1.081.542,00 |
| 23.07.2024 | 47,94 | 48,33 | 47,67 | 48,05 | -0,37% | 1.052.185,00 |
| 22.07.2024 | 48,45 | 48,58 | 47,09 | 48,23 | 0,25% | 1.071.786,00 |
| 19.07.2024 | 49,21 | 49,21 | 47,88 | 48,11 | -2,91% | 906.690,00 |
| 18.07.2024 | 49,77 | 50,61 | 49,43 | 49,55 | -1,28% | 970.674,00 |
| 17.07.2024 | 50,11 | 50,75 | 50,05 | 50,19 | -0,04% | 980.277,00 |
| 16.07.2024 | 48,40 | 50,30 | 48,40 | 50,21 | 3,72% | 1.068.523,00 |
| 15.07.2024 | 48,25 | 48,99 | 48,13 | 48,41 | 0,52% | 912.995,00 |
| 12.07.2024 | 48,06 | 48,40 | 47,64 | 48,16 | 1,22% | 1.006.806,00 |
| 11.07.2024 | 47,11 | 48,08 | 46,86 | 47,58 | 2,45% | 1.506.085,00 |
| 10.07.2024 | 45,88 | 46,46 | 45,88 | 46,44 | 1,98% | 1.011.817,00 |
| 09.07.2024 | 45,67 | 46,47 | 45,52 | 45,54 | -1,00% | 1.063.834,00 |
| 08.07.2024 | 46,07 | 46,50 | 45,78 | 46,00 | 0,61% | 1.157.423,00 |
| 05.07.2024 | 46,01 | 46,25 | 45,30 | 45,72 | -1,19% | 1.944.775,00 |
| 03.07.2024 | 46,52 | 47,18 | 46,26 | 46,27 | 0,22% | 746.929,00 |
| 02.07.2024 | 46,53 | 46,79 | 46,02 | 46,17 | -0,75% | 1.260.726,00 |
| 01.07.2024 | 47,47 | 47,80 | 46,20 | 46,52 | -1,34% | 1.568.882,00 |
| 28.06.2024 | 47,81 | 48,19 | 46,90 | 47,15 | -1,01% | 2.605.615,00 |
| 27.06.2024 | 48,22 | 48,39 | 47,49 | 47,63 | -0,96% | 1.570.550,00 |
| 26.06.2024 | 47,35 | 48,29 | 47,03 | 48,09 | 0,99% | 1.575.803,00 |
| 25.06.2024 | 49,07 | 49,07 | 47,60 | 47,62 | -3,49% | 1.046.119,00 |
| 24.06.2024 | 49,45 | 49,74 | 48,95 | 49,34 | 0,57% | 1.020.617,00 |
| 21.06.2024 | 49,14 | 49,34 | 48,53 | 49,06 | -0,35% | 3.560.009,00 |
| 20.06.2024 | 49,38 | 49,72 | 49,00 | 49,23 | -0,53% | 1.025.448,00 |
| 18.06.2024 | 49,70 | 49,86 | 49,11 | 49,49 | -0,40% | 978.808,00 |
| 17.06.2024 | 49,75 | 49,82 | 48,95 | 49,69 | -0,56% | 1.063.531,00 |
| 14.06.2024 | 50,78 | 51,16 | 49,89 | 49,97 | -2,73% | 948.371,00 |
| 13.06.2024 | 50,91 | 51,77 | 50,54 | 51,37 | 0,57% | 874.088,00 |
| 12.06.2024 | 51,56 | 52,17 | 51,06 | 51,08 | 0,89% | 929.759,00 |
| 11.06.2024 | 49,78 | 50,75 | 49,48 | 50,63 | 0,88% | 986.879,00 |
| 10.06.2024 | 49,50 | 50,48 | 49,50 | 50,19 | 0,24% | 836.298,00 |
| 07.06.2024 | 49,83 | 50,47 | 49,29 | 50,07 | -0,28% | 835.302,00 |
| 06.06.2024 | 50,74 | 51,53 | 50,07 | 50,21 | -1,26% | 1.059.010,00 |
| 05.06.2024 | 50,82 | 51,16 | 50,21 | 50,85 | 0,22% | 942.209,00 |
| 04.06.2024 | 51,31 | 51,81 | 50,65 | 50,74 | -2,10% | 1.017.420,00 |
| 03.06.2024 | 53,94 | 54,05 | 51,62 | 51,83 | -3,59% | 1.149.461,00 |
| 31.05.2024 | 53,45 | 53,84 | 53,15 | 53,76 | 0,86% | 1.000.720,00 |
| 30.05.2024 | 52,55 | 53,34 | 52,45 | 53,30 | 1,99% | 764.071,00 |
| 29.05.2024 | 52,97 | 53,13 | 51,91 | 52,26 | -2,77% | 1.097.674,00 |
| 28.05.2024 | 54,62 | 54,86 | 53,61 | 53,75 | -1,19% | 730.434,00 |