33,520$
-0,83%
Echtzeit-Aktienkurs Olin Corp.
Bid:
Ask:
Aktienkurse zur Olin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 34,00 | 34,68 | 33,46 | 33,52 | -0,83% | 1.765.935,00 |
| 31.12.2024 | 33,28 | 33,92 | 33,15 | 33,80 | 1,96% | 1.257.866,00 |
| 30.12.2024 | 33,63 | 33,77 | 32,95 | 33,15 | -1,84% | 1.326.050,00 |
| 27.12.2024 | 33,36 | 34,20 | 33,34 | 33,77 | 0,87% | 1.566.284,00 |
| 26.12.2024 | 33,27 | 33,63 | 33,14 | 33,48 | 0,15% | 1.193.724,00 |
| 24.12.2024 | 33,11 | 33,50 | 32,90 | 33,43 | 0,91% | 533.950,00 |
| 23.12.2024 | 33,37 | 33,85 | 32,94 | 33,13 | -0,96% | 1.739.832,00 |
| 20.12.2024 | 33,32 | 34,27 | 33,32 | 33,45 | 0,06% | 5.827.227,00 |
| 19.12.2024 | 34,10 | 34,51 | 33,42 | 33,43 | -1,96% | 1.960.888,00 |
| 18.12.2024 | 35,39 | 35,71 | 34,07 | 34,10 | -3,86% | 1.904.574,00 |
| 17.12.2024 | 35,15 | 35,84 | 34,85 | 35,47 | 0,37% | 3.032.183,00 |
| 16.12.2024 | 36,76 | 36,86 | 35,27 | 35,34 | -5,28% | 2.982.380,00 |
| 13.12.2024 | 37,60 | 37,91 | 36,56 | 37,31 | -2,05% | 2.903.415,00 |
| 12.12.2024 | 38,30 | 39,14 | 38,04 | 38,09 | -0,13% | 2.106.352,00 |
| 11.12.2024 | 39,44 | 39,44 | 37,60 | 38,14 | -2,38% | 2.876.635,00 |
| 10.12.2024 | 40,99 | 41,09 | 39,00 | 39,07 | -7,40% | 3.465.365,00 |
| 09.12.2024 | 42,09 | 43,33 | 41,98 | 42,19 | 2,23% | 1.656.032,00 |
| 06.12.2024 | 40,99 | 41,46 | 40,85 | 41,27 | 0,63% | 960.374,00 |
| 05.12.2024 | 41,99 | 42,01 | 40,91 | 41,01 | -2,05% | 857.652,00 |
| 04.12.2024 | 42,34 | 42,34 | 41,43 | 41,87 | -1,25% | 905.852,00 |
| 03.12.2024 | 43,70 | 43,72 | 42,23 | 42,40 | -2,42% | 1.122.947,00 |
| 02.12.2024 | 42,87 | 43,76 | 42,45 | 43,45 | 2,02% | 1.011.359,00 |
| 29.11.2024 | 42,97 | 43,34 | 42,56 | 42,59 | -0,26% | 855.713,00 |
| 27.11.2024 | 42,29 | 43,08 | 42,29 | 42,70 | 1,52% | 1.000.610,00 |
| 26.11.2024 | 43,26 | 43,48 | 41,81 | 42,06 | -3,51% | 880.233,00 |
| 25.11.2024 | 43,25 | 44,05 | 43,10 | 43,59 | 1,68% | 1.238.108,00 |
| 22.11.2024 | 42,12 | 42,98 | 42,07 | 42,87 | 5,05% | 821.034,00 |
| 20.11.2024 | 40,80 | 40,99 | 40,52 | 40,81 | -0,24% | 823.257,00 |
| 19.11.2024 | 41,10 | 41,10 | 40,38 | 40,91 | -1,33% | 893.084,00 |
| 18.11.2024 | 41,63 | 41,89 | 41,28 | 41,46 | 0,17% | 975.896,00 |
| 15.11.2024 | 42,01 | 42,32 | 40,91 | 41,39 | -1,03% | 1.033.508,00 |
| 14.11.2024 | 42,76 | 42,88 | 41,40 | 41,82 | -2,49% | 1.322.457,00 |
| 13.11.2024 | 43,26 | 43,35 | 42,49 | 42,89 | -0,33% | 1.288.996,00 |
| 12.11.2024 | 43,70 | 43,92 | 42,95 | 43,03 | -2,54% | 1.497.528,00 |
| 11.11.2024 | 44,57 | 44,76 | 43,77 | 44,15 | -0,32% | 1.725.618,00 |
| 08.11.2024 | 42,63 | 44,42 | 41,84 | 44,29 | 2,76% | 4.563.306,00 |
| 07.11.2024 | 43,76 | 43,90 | 42,97 | 43,10 | -1,19% | 2.059.853,00 |
| 06.11.2024 | 43,92 | 44,21 | 42,74 | 43,62 | 4,43% | 2.627.924,00 |
| 05.11.2024 | 41,53 | 42,14 | 41,30 | 41,77 | -0,52% | 1.632.488,00 |
| 04.11.2024 | 41,03 | 42,32 | 40,90 | 41,99 | 2,77% | 1.712.030,00 |
| 01.11.2024 | 41,22 | 41,74 | 40,84 | 40,86 | -0,41% | 1.257.252,00 |
| 31.10.2024 | 41,16 | 41,51 | 40,75 | 41,03 | -0,24% | 1.604.236,00 |
| 30.10.2024 | 40,74 | 41,79 | 40,74 | 41,13 | 0,59% | 1.193.335,00 |
| 29.10.2024 | 41,47 | 41,74 | 40,84 | 40,89 | -1,97% | 1.639.155,00 |
| 28.10.2024 | 41,08 | 42,44 | 41,08 | 41,71 | 0,68% | 1.773.314,00 |
| 25.10.2024 | 41,96 | 43,84 | 40,91 | 41,43 | -8,02% | 4.433.918,00 |
| 24.10.2024 | 45,54 | 45,69 | 44,86 | 45,04 | -0,13% | 2.170.972,00 |
| 23.10.2024 | 45,48 | 45,81 | 44,76 | 45,10 | -1,44% | 1.217.261,00 |
| 22.10.2024 | 45,76 | 45,93 | 45,17 | 45,76 | 0,07% | 1.115.193,00 |
| 21.10.2024 | 47,03 | 47,21 | 45,66 | 45,73 | -2,70% | 777.307,00 |
| 18.10.2024 | 47,91 | 48,00 | 46,91 | 47,00 | -0,86% | 1.119.797,00 |
| 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 |