Olin Corp.
[WKN: 851936 | ISIN: US6806652052]
Aktienkurse
23,660$ 3,50%
Echtzeit-Aktienkurs Olin Corp.
Bid: Ask:

Aktienkurse zur Olin Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
29.08.2025 23,00 23,69 22,79 23,66 3,50% 1.714.707,00
28.08.2025 23,20 23,20 22,49 22,86 -1,85% 1.719.812,00
27.08.2025 23,09 23,44 22,77 23,29 0,30% 2.698.424,00
26.08.2025 22,96 23,42 22,83 23,22 1,18% 2.878.059,00
25.08.2025 23,01 23,03 22,59 22,95 -0,95% 1.974.516,00
22.08.2025 21,17 23,35 21,17 23,17 10,18% 2.349.157,00
21.08.2025 20,98 21,30 20,75 21,03 -1,17% 1.127.095,00
20.08.2025 21,42 21,78 21,14 21,28 -0,05% 1.405.399,00
19.08.2025 21,39 21,86 21,25 21,29 0,05% 1.605.458,00
18.08.2025 21,27 21,63 21,11 21,28 -0,09% 2.048.278,00
15.08.2025 21,46 21,92 21,29 21,30 -1,34% 1.833.622,00
14.08.2025 20,90 21,63 20,63 21,59 0,98% 2.865.770,00
13.08.2025 19,78 21,39 19,70 21,38 8,25% 3.059.511,00
12.08.2025 18,70 19,88 18,61 19,75 5,45% 2.723.492,00
11.08.2025 18,90 19,09 18,16 18,73 -1,00% 2.836.069,00
08.08.2025 19,25 19,33 18,64 18,92 -1,61% 2.159.801,00
07.08.2025 18,75 19,27 18,57 19,23 4,45% 3.471.000,00
06.08.2025 19,13 19,19 18,33 18,41 -3,16% 2.970.229,00
05.08.2025 18,76 19,41 18,74 19,01 2,42% 3.144.145,00
04.08.2025 18,65 18,91 18,34 18,56 1,81% 3.332.141,00
01.08.2025 18,63 18,73 18,08 18,23 -3,75% 3.691.244,00
31.07.2025 19,25 19,30 18,43 18,94 -1,87% 3.540.485,00
30.07.2025 21,60 21,62 19,19 19,30 -11,83% 4.804.573,00
29.07.2025 21,67 22,40 21,15 21,89 5,09% 5.636.162,00
28.07.2025 21,28 21,28 20,60 20,83 -2,02% 3.209.485,00
25.07.2025 20,91 21,40 20,67 21,26 2,61% 2.439.464,00
24.07.2025 21,29 21,46 20,48 20,72 -5,13% 3.274.885,00
23.07.2025 21,90 22,17 21,46 21,84 1,63% 2.087.063,00
22.07.2025 20,67 21,64 20,63 21,49 4,88% 2.530.323,00
21.07.2025 20,67 21,05 20,45 20,49 0,54% 2.656.803,00
18.07.2025 21,04 21,04 20,11 20,38 -2,39% 2.336.197,00
17.07.2025 20,58 21,05 20,54 20,88 2,10% 1.847.995,00
16.07.2025 20,80 20,96 19,91 20,45 -1,40% 2.000.635,00
15.07.2025 22,00 22,13 20,72 20,74 -4,73% 2.150.377,00
14.07.2025 21,71 21,98 21,50 21,77 -0,50% 2.375.071,00
11.07.2025 22,16 22,16 21,66 21,88 -3,36% 2.319.522,00
10.07.2025 22,23 23,18 22,08 22,64 2,07% 3.838.431,00
09.07.2025 22,32 22,61 21,67 22,18 -0,18% 3.676.071,00
08.07.2025 21,28 22,65 21,17 22,22 5,46% 2.785.947,00
07.07.2025 21,66 21,79 20,83 21,07 -3,88% 1.952.929,00
03.07.2025 22,06 22,20 21,79 21,92 -0,23% 979.270,00
02.07.2025 21,73 22,11 21,24 21,97 2,71% 1.781.800,00
01.07.2025 20,00 21,88 19,98 21,39 6,47% 3.053.685,00
30.06.2025 20,33 20,40 19,92 20,09 -1,66% 1.516.777,00
27.06.2025 20,34 20,67 20,17 20,43 1,04% 1.810.735,00
26.06.2025 20,11 20,42 20,10 20,22 1,92% 1.138.442,00
25.06.2025 20,26 20,28 19,69 19,84 -2,55% 1.355.189,00
24.06.2025 19,91 20,57 19,69 20,36 3,72% 2.275.521,00
23.06.2025 19,26 19,63 18,96 19,63 1,60% 1.517.498,00
20.06.2025 19,45 19,61 19,03 19,32 -0,57% 3.112.862,00
18.06.2025 19,65 20,00 19,37 19,43 -1,57% 1.626.689,00
17.06.2025 20,00 20,38 19,70 19,74 -2,76% 2.018.496,00
16.06.2025 20,67 20,80 20,08 20,30 -0,39% 1.511.771,00
13.06.2025 20,82 21,24 20,26 20,38 -3,18% 1.520.861,00
12.06.2025 21,33 21,53 21,00 21,05 -3,44% 1.838.597,00
11.06.2025 22,03 22,30 21,63 21,80 -0,59% 2.173.576,00
10.06.2025 21,27 21,99 21,02 21,93 4,58% 2.074.810,00
09.06.2025 20,33 21,29 20,33 20,97 5,06% 2.741.987,00
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