23,790$
-1,86%
Echtzeit-Aktienkurs Olin Corp.
Bid:
Ask:
Aktienkurse zur Olin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 30,80 | 31,90 | 30,69 | 31,71 | 2,29% | 1.388.876,00 |
| 10.01.2025 | 31,41 | 31,57 | 30,95 | 31,00 | -2,49% | 1.365.227,00 |
| 08.01.2025 | 31,68 | 32,07 | 31,13 | 31,79 | -1,06% | 1.552.579,00 |
| 07.01.2025 | 32,65 | 33,04 | 31,93 | 32,13 | -1,65% | 1.388.717,00 |
| 06.01.2025 | 32,95 | 33,33 | 32,12 | 32,67 | 0,96% | 1.719.473,00 |
| 03.01.2025 | 33,53 | 33,63 | 32,26 | 32,36 | -3,46% | 1.762.289,00 |
| 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 |