19,960$
-0,35%
Echtzeit-Aktienkurs Olin Corp.
Bid:
Ask:
Aktienkurse zur Olin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 20,36 | 20,46 | 19,75 | 19,96 | -0,35% | 2.912.751,00 |
| 05.06.2025 | 20,25 | 20,30 | 19,69 | 20,03 | -0,45% | 1.721.148,00 |
| 04.06.2025 | 20,33 | 20,33 | 20,00 | 20,12 | -0,54% | 1.329.664,00 |
| 03.06.2025 | 19,11 | 20,30 | 18,71 | 20,23 | 5,53% | 1.983.635,00 |
| 02.06.2025 | 19,41 | 19,43 | 18,81 | 19,17 | -1,24% | 2.069.171,00 |
| 30.05.2025 | 20,08 | 20,08 | 19,17 | 19,41 | -3,58% | 3.337.473,00 |
| 29.05.2025 | 20,20 | 20,69 | 19,90 | 20,13 | 1,26% | 1.434.531,00 |
| 28.05.2025 | 20,28 | 20,49 | 19,87 | 19,88 | -2,55% | 1.396.448,00 |
| 27.05.2025 | 19,80 | 20,61 | 19,62 | 20,40 | 5,43% | 1.638.680,00 |
| 23.05.2025 | 19,15 | 19,57 | 18,93 | 19,35 | -0,92% | 1.694.401,00 |
| 22.05.2025 | 19,49 | 19,68 | 19,34 | 19,53 | -0,31% | 1.220.972,00 |
| 21.05.2025 | 20,20 | 20,22 | 19,56 | 19,59 | -4,06% | 1.555.151,00 |
| 20.05.2025 | 20,82 | 20,85 | 20,36 | 20,42 | -1,26% | 1.229.601,00 |
| 19.05.2025 | 20,62 | 20,79 | 20,35 | 20,68 | -2,13% | 1.193.854,00 |
| 16.05.2025 | 21,10 | 21,23 | 20,74 | 21,13 | 0,19% | 1.337.626,00 |
| 15.05.2025 | 21,84 | 21,84 | 20,87 | 21,09 | -4,31% | 2.005.683,00 |
| 14.05.2025 | 22,24 | 22,44 | 21,70 | 22,04 | -2,09% | 1.553.990,00 |
| 13.05.2025 | 22,98 | 23,06 | 22,45 | 22,51 | -1,53% | 1.566.218,00 |
| 12.05.2025 | 22,94 | 23,82 | 22,82 | 22,86 | 7,17% | 1.922.180,00 |
| 09.05.2025 | 21,51 | 21,89 | 21,21 | 21,33 | -0,37% | 1.214.141,00 |
| 08.05.2025 | 20,51 | 21,58 | 20,51 | 21,41 | 5,00% | 1.642.991,00 |
| 07.05.2025 | 20,77 | 20,77 | 20,12 | 20,39 | -0,39% | 1.516.350,00 |
| 06.05.2025 | 20,43 | 20,80 | 19,94 | 20,47 | -0,82% | 2.004.185,00 |
| 05.05.2025 | 21,79 | 21,79 | 20,64 | 20,64 | -7,03% | 2.044.822,00 |
| 02.05.2025 | 22,75 | 22,75 | 20,86 | 22,20 | 2,54% | 4.142.861,00 |
| 01.05.2025 | 21,69 | 22,00 | 21,53 | 21,65 | 0,14% | 2.334.073,00 |
| 30.04.2025 | 21,61 | 21,71 | 21,11 | 21,62 | -1,86% | 1.616.875,00 |
| 29.04.2025 | 21,87 | 22,35 | 21,58 | 22,03 | 0,73% | 1.771.902,00 |
| 28.04.2025 | 22,09 | 22,42 | 21,54 | 21,87 | -0,59% | 1.673.375,00 |
| 25.04.2025 | 21,69 | 22,15 | 21,69 | 22,00 | -1,03% | 1.098.241,00 |
| 24.04.2025 | 21,15 | 22,38 | 20,95 | 22,23 | 5,26% | 1.412.785,00 |
| 23.04.2025 | 22,22 | 22,76 | 21,00 | 21,12 | -2,27% | 1.958.581,00 |
| 22.04.2025 | 21,41 | 21,77 | 21,06 | 21,61 | 3,45% | 1.913.691,00 |
| 21.04.2025 | 20,55 | 20,93 | 20,22 | 20,89 | 0,00% | 1.306.962,00 |
| 17.04.2025 | 20,63 | 21,17 | 20,44 | 20,89 | 2,55% | 1.363.099,00 |
| 16.04.2025 | 20,35 | 20,75 | 19,97 | 20,37 | 0,59% | 1.106.928,00 |
| 15.04.2025 | 20,61 | 20,69 | 20,05 | 20,25 | -3,02% | 1.041.612,00 |
| 14.04.2025 | 21,00 | 21,16 | 20,37 | 20,88 | 2,20% | 1.561.029,00 |
| 11.04.2025 | 19,24 | 20,60 | 19,01 | 20,43 | 4,02% | 2.494.178,00 |
| 10.04.2025 | 21,12 | 21,33 | 19,05 | 19,64 | -10,65% | 2.811.999,00 |
| 09.04.2025 | 17,78 | 22,28 | 17,74 | 21,98 | 22,38% | 4.404.919,00 |
| 08.04.2025 | 20,09 | 20,40 | 17,66 | 17,96 | -6,31% | 2.696.601,00 |
| 07.04.2025 | 19,13 | 20,47 | 18,33 | 19,17 | -4,63% | 3.317.157,00 |
| 04.04.2025 | 20,95 | 20,99 | 19,34 | 20,10 | -8,88% | 3.096.112,00 |
| 03.04.2025 | 23,61 | 23,67 | 22,03 | 22,06 | -10,69% | 2.142.675,00 |
| 02.04.2025 | 23,51 | 24,73 | 23,45 | 24,70 | 3,83% | 1.077.482,00 |
| 01.04.2025 | 24,15 | 24,15 | 23,40 | 23,79 | -1,86% | 1.375.685,00 |
| 31.03.2025 | 24,18 | 24,39 | 23,81 | 24,24 | -1,34% | 2.007.715,00 |
| 28.03.2025 | 25,21 | 25,68 | 24,29 | 24,57 | -2,69% | 1.473.949,00 |
| 27.03.2025 | 24,35 | 25,37 | 23,75 | 25,25 | 1,98% | 1.492.374,00 |
| 26.03.2025 | 24,94 | 25,02 | 24,35 | 24,76 | 0,12% | 1.221.691,00 |
| 25.03.2025 | 25,32 | 25,44 | 24,50 | 24,73 | -2,41% | 1.307.525,00 |
| 24.03.2025 | 25,44 | 25,72 | 24,88 | 25,34 | 1,40% | 1.663.890,00 |
| 21.03.2025 | 24,59 | 25,11 | 24,24 | 24,99 | 0,44% | 5.269.342,00 |
| 20.03.2025 | 25,04 | 25,15 | 24,28 | 24,88 | -1,70% | 1.497.517,00 |
| 19.03.2025 | 25,11 | 25,74 | 24,75 | 25,31 | 0,88% | 2.045.860,00 |
| 18.03.2025 | 25,02 | 25,15 | 24,62 | 25,09 | 0,72% | 1.304.781,00 |
| 17.03.2025 | 24,56 | 25,18 | 24,35 | 24,91 | 1,10% | 1.594.137,00 |
| 14.03.2025 | 24,02 | 24,67 | 23,90 | 24,64 | 3,53% | 1.529.149,00 |
| 13.03.2025 | 23,43 | 24,19 | 23,27 | 23,80 | 1,88% | 1.724.017,00 |
| 12.03.2025 | 24,66 | 24,96 | 23,32 | 23,36 | -5,23% | 1.872.705,00 |
| 11.03.2025 | 24,28 | 24,72 | 23,43 | 24,65 | 2,41% | 2.454.803,00 |
| 10.03.2025 | 24,38 | 25,00 | 23,93 | 24,07 | -1,35% | 2.085.701,00 |
| 07.03.2025 | 24,77 | 25,07 | 23,94 | 24,40 | -1,73% | 3.427.783,00 |
| 06.03.2025 | 24,98 | 25,49 | 24,33 | 24,83 | -1,43% | 2.265.665,00 |
| 05.03.2025 | 24,09 | 25,19 | 24,09 | 25,19 | 6,87% | 2.276.567,00 |
| 04.03.2025 | 23,40 | 24,07 | 22,98 | 23,57 | -1,26% | 1.888.884,00 |
| 03.03.2025 | 25,96 | 26,06 | 23,86 | 23,87 | -5,99% | 2.295.375,00 |
| 28.02.2025 | 25,10 | 25,66 | 24,98 | 25,39 | 1,32% | 2.322.339,00 |
| 27.02.2025 | 25,25 | 25,69 | 24,49 | 25,06 | -2,83% | 1.630.668,00 |
| 26.02.2025 | 26,66 | 26,80 | 25,77 | 25,79 | -3,15% | 1.911.676,00 |
| 25.02.2025 | 26,75 | 27,18 | 26,49 | 26,63 | 0,34% | 1.300.706,00 |
| 24.02.2025 | 26,85 | 26,90 | 26,28 | 26,54 | -1,19% | 1.513.819,00 |
| 21.02.2025 | 27,84 | 27,85 | 26,77 | 26,86 | -2,54% | 1.373.962,00 |
| 20.02.2025 | 27,71 | 27,98 | 27,27 | 27,56 | -0,43% | 1.192.566,00 |
| 19.02.2025 | 27,83 | 28,03 | 27,19 | 27,68 | -2,43% | 1.197.190,00 |
| 18.02.2025 | 27,73 | 28,63 | 27,73 | 28,37 | 2,49% | 1.306.061,00 |
| 14.02.2025 | 28,26 | 28,67 | 27,65 | 27,68 | -0,68% | 1.526.440,00 |
| 13.02.2025 | 27,75 | 28,26 | 27,39 | 27,87 | -0,39% | 1.540.244,00 |
| 12.02.2025 | 28,12 | 28,45 | 27,81 | 27,98 | -2,17% | 3.824.135,00 |
| 11.02.2025 | 27,81 | 28,77 | 27,76 | 28,60 | 1,60% | 1.174.024,00 |
| 10.02.2025 | 28,42 | 28,72 | 27,94 | 28,15 | -0,25% | 1.502.866,00 |
| 07.02.2025 | 28,45 | 28,60 | 27,66 | 28,22 | -0,84% | 1.565.376,00 |
| 06.02.2025 | 27,20 | 28,74 | 27,00 | 28,46 | 6,55% | 5.102.067,00 |
| 05.02.2025 | 27,52 | 27,61 | 26,48 | 26,71 | -3,64% | 2.843.160,00 |
| 04.02.2025 | 27,65 | 28,24 | 27,30 | 27,72 | -0,11% | 2.329.052,00 |
| 03.02.2025 | 28,49 | 28,64 | 27,15 | 27,75 | -5,26% | 3.107.459,00 |
| 31.01.2025 | 29,84 | 30,74 | 28,80 | 29,29 | -8,87% | 4.855.911,00 |
| 30.01.2025 | 32,76 | 32,88 | 31,72 | 32,14 | -1,56% | 1.811.031,00 |
| 29.01.2025 | 32,65 | 32,96 | 32,36 | 32,65 | 0,15% | 1.275.820,00 |
| 28.01.2025 | 33,29 | 33,68 | 32,52 | 32,60 | -1,54% | 1.318.012,00 |
| 27.01.2025 | 32,71 | 33,31 | 32,19 | 33,11 | 1,16% | 1.687.158,00 |
| 24.01.2025 | 33,52 | 33,57 | 32,53 | 32,73 | -2,12% | 1.259.761,00 |
| 23.01.2025 | 33,36 | 33,93 | 33,29 | 33,44 | -0,39% | 1.149.347,00 |
| 22.01.2025 | 34,52 | 34,52 | 33,47 | 33,57 | -2,44% | 896.863,00 |
| 21.01.2025 | 33,94 | 34,76 | 33,94 | 34,41 | 1,90% | 1.236.223,00 |
| 17.01.2025 | 33,72 | 34,25 | 33,52 | 33,77 | 0,87% | 936.831,00 |
| 16.01.2025 | 33,23 | 33,62 | 32,88 | 33,48 | -0,12% | 1.045.371,00 |
| 15.01.2025 | 33,52 | 33,81 | 33,30 | 33,52 | 2,44% | 1.196.988,00 |
| 14.01.2025 | 32,50 | 33,21 | 32,39 | 32,72 | 3,19% | 1.680.284,00 |