28,610$
0,46%
Echtzeit-Aktienkurs Olin Corp.
Bid:
Ask:
Aktienkurse zur Olin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 28,64 | 28,95 | 28,00 | 28,61 | 0,46% | 2.029.837,00 |
| 30.04.2026 | 27,56 | 28,70 | 27,42 | 28,48 | 4,02% | 1.715.941,00 |
| 29.04.2026 | 27,41 | 27,56 | 26,79 | 27,38 | 2,32% | 1.283.633,00 |
| 28.04.2026 | 27,08 | 27,55 | 26,55 | 26,76 | -0,26% | 1.314.359,00 |
| 27.04.2026 | 27,24 | 27,48 | 26,29 | 26,83 | 0,22% | 1.485.935,00 |
| 24.04.2026 | 26,33 | 27,02 | 25,98 | 26,77 | 2,10% | 1.514.879,00 |
| 23.04.2026 | 26,89 | 27,41 | 25,75 | 26,22 | -2,53% | 1.775.533,00 |
| 22.04.2026 | 27,56 | 27,80 | 26,19 | 26,90 | -0,99% | 2.042.895,00 |
| 21.04.2026 | 27,21 | 27,63 | 26,36 | 27,17 | 1,08% | 2.072.620,00 |
| 20.04.2026 | 26,33 | 27,34 | 26,03 | 26,88 | 3,03% | 3.113.155,00 |
| 17.04.2026 | 27,08 | 27,08 | 25,93 | 26,09 | -6,75% | 3.281.577,00 |
| 16.04.2026 | 28,05 | 28,30 | 27,30 | 27,98 | 0,79% | 2.043.572,00 |
| 15.04.2026 | 28,16 | 28,41 | 27,55 | 27,76 | -1,46% | 1.719.294,00 |
| 14.04.2026 | 29,32 | 29,40 | 27,87 | 28,17 | -4,28% | 2.404.534,00 |
| 13.04.2026 | 29,25 | 29,73 | 28,89 | 29,43 | 1,66% | 1.785.157,00 |
| 10.04.2026 | 28,83 | 29,80 | 28,52 | 28,95 | 1,94% | 2.481.294,00 |
| 09.04.2026 | 29,12 | 29,62 | 27,43 | 28,40 | -1,90% | 2.781.290,00 |
| 08.04.2026 | 29,03 | 29,07 | 26,01 | 28,95 | -3,95% | 4.264.156,00 |
| 07.04.2026 | 29,00 | 30,18 | 28,92 | 30,14 | 3,11% | 2.391.605,00 |
| 06.04.2026 | 29,22 | 30,02 | 28,95 | 29,23 | 2,31% | 2.981.248,00 |
| 02.04.2026 | 29,26 | 29,52 | 28,30 | 28,57 | -2,29% | 2.219.373,00 |
| 01.04.2026 | 30,07 | 30,43 | 28,69 | 29,24 | -1,65% | 3.058.334,00 |
| 31.03.2026 | 29,30 | 30,46 | 28,57 | 29,73 | 2,94% | 3.331.992,00 |
| 30.03.2026 | 29,42 | 29,95 | 28,49 | 28,88 | -0,45% | 3.137.442,00 |
| 27.03.2026 | 28,71 | 29,19 | 28,23 | 29,01 | 1,43% | 3.520.772,00 |
| 26.03.2026 | 27,70 | 29,15 | 27,70 | 28,60 | 2,00% | 2.902.405,00 |
| 25.03.2026 | 27,91 | 28,36 | 27,54 | 28,04 | 1,63% | 3.248.111,00 |
| 24.03.2026 | 25,25 | 27,79 | 25,17 | 27,59 | 9,22% | 2.585.461,00 |
| 23.03.2026 | 24,03 | 25,96 | 23,80 | 25,26 | 6,27% | 2.766.102,00 |
| 20.03.2026 | 25,98 | 26,24 | 23,51 | 23,77 | -7,15% | 3.773.642,00 |
| 19.03.2026 | 25,94 | 26,25 | 24,99 | 25,60 | -2,70% | 2.509.320,00 |
| 18.03.2026 | 26,10 | 26,74 | 25,75 | 26,31 | 2,06% | 2.833.431,00 |
| 17.03.2026 | 24,75 | 26,26 | 24,56 | 25,78 | 6,18% | 2.822.834,00 |
| 16.03.2026 | 24,83 | 25,18 | 24,28 | 24,28 | -1,82% | 1.897.200,00 |
| 13.03.2026 | 26,20 | 26,41 | 24,59 | 24,73 | -4,92% | 2.836.731,00 |
| 12.03.2026 | 24,13 | 26,26 | 24,06 | 26,01 | 9,42% | 4.882.014,00 |
| 11.03.2026 | 23,68 | 24,38 | 23,38 | 23,77 | 1,02% | 2.895.799,00 |
| 10.03.2026 | 23,50 | 24,52 | 23,00 | 23,53 | -1,13% | 2.617.234,00 |
| 09.03.2026 | 22,93 | 24,39 | 22,53 | 23,80 | 1,84% | 3.984.649,00 |
| 06.03.2026 | 24,34 | 24,43 | 23,15 | 23,37 | -5,08% | 3.564.093,00 |
| 05.03.2026 | 24,44 | 26,18 | 24,06 | 24,62 | 0,61% | 5.008.777,00 |
| 04.03.2026 | 24,70 | 25,03 | 23,57 | 24,47 | 0,49% | 3.140.464,00 |
| 03.03.2026 | 24,38 | 24,72 | 22,97 | 24,35 | -4,17% | 2.553.955,00 |
| 02.03.2026 | 24,95 | 25,53 | 24,60 | 25,41 | 0,16% | 3.801.989,00 |
| 27.02.2026 | 23,68 | 25,39 | 23,52 | 25,37 | 6,11% | 3.029.185,00 |
| 26.02.2026 | 24,01 | 24,47 | 23,45 | 23,91 | -0,42% | 1.643.577,00 |
| 25.02.2026 | 24,72 | 24,85 | 23,68 | 24,01 | -1,15% | 2.168.114,00 |
| 24.02.2026 | 23,70 | 24,76 | 23,70 | 24,29 | -0,21% | 2.197.554,00 |
| 20.02.2026 | 23,95 | 24,68 | 23,50 | 24,34 | 0,25% | 3.944.160,00 |
| 19.02.2026 | 24,91 | 25,11 | 23,91 | 24,28 | -2,57% | 2.019.932,00 |
| 18.02.2026 | 24,29 | 25,83 | 24,14 | 24,92 | 4,40% | 3.227.132,00 |
| 17.02.2026 | 25,50 | 25,70 | 23,67 | 23,87 | -7,77% | 2.691.017,00 |
| 13.02.2026 | 25,40 | 26,27 | 25,25 | 25,88 | 0,78% | 2.522.003,00 |
| 12.02.2026 | 26,59 | 27,35 | 25,27 | 25,68 | -2,43% | 3.445.299,00 |
| 11.02.2026 | 26,20 | 27,02 | 26,12 | 26,32 | 1,31% | 3.833.080,00 |
| 10.02.2026 | 24,80 | 26,13 | 24,76 | 25,98 | 5,78% | 3.033.229,00 |
| 09.02.2026 | 24,53 | 24,86 | 23,76 | 24,56 | -1,09% | 2.813.320,00 |
| 06.02.2026 | 23,51 | 25,17 | 23,50 | 24,83 | 6,07% | 3.656.450,00 |
| 05.02.2026 | 25,26 | 25,31 | 23,19 | 23,41 | -7,98% | 3.441.558,00 |
| 04.02.2026 | 23,10 | 25,60 | 23,09 | 25,44 | 10,95% | 5.682.985,00 |
| 03.02.2026 | 22,01 | 23,28 | 21,73 | 22,93 | 3,43% | 4.220.380,00 |
| 02.02.2026 | 20,77 | 22,50 | 20,51 | 22,17 | 6,54% | 4.285.900,00 |
| 30.01.2026 | 21,42 | 22,65 | 19,71 | 20,81 | -6,85% | 9.095.512,00 |
| 29.01.2026 | 22,97 | 23,19 | 21,77 | 22,34 | -1,76% | 5.124.777,00 |
| 28.01.2026 | 23,18 | 23,23 | 22,11 | 22,74 | -0,57% | 4.070.266,00 |
| 27.01.2026 | 23,50 | 23,91 | 22,87 | 22,87 | -3,09% | 3.402.189,00 |
| 26.01.2026 | 24,32 | 24,35 | 23,51 | 23,60 | -3,52% | 2.281.532,00 |
| 22.01.2026 | 24,00 | 24,73 | 23,88 | 24,46 | 2,60% | 4.337.101,00 |
| 21.01.2026 | 22,99 | 24,26 | 22,99 | 23,84 | 5,72% | 3.301.971,00 |
| 20.01.2026 | 22,85 | 23,09 | 22,29 | 22,55 | -3,67% | 3.581.336,00 |
| 16.01.2026 | 23,34 | 23,70 | 23,20 | 23,41 | -0,93% | 1.344.381,00 |
| 15.01.2026 | 23,93 | 24,09 | 23,43 | 23,63 | -1,13% | 1.662.255,00 |
| 14.01.2026 | 23,52 | 24,81 | 23,41 | 23,90 | 2,36% | 2.601.712,00 |
| 13.01.2026 | 23,44 | 24,09 | 23,01 | 23,35 | 0,34% | 2.495.909,00 |
| 12.01.2026 | 23,52 | 23,81 | 22,96 | 23,27 | -2,47% | 2.816.820,00 |
| 09.01.2026 | 20,65 | 24,00 | 20,65 | 23,86 | 5,76% | 6.859.411,00 |
| 08.01.2026 | 21,28 | 23,07 | 20,90 | 22,56 | 5,27% | 3.056.228,00 |
| 07.01.2026 | 22,34 | 22,69 | 21,37 | 21,43 | -3,99% | 2.512.290,00 |
| 06.01.2026 | 21,46 | 22,44 | 21,08 | 22,32 | 4,54% | 3.419.696,00 |
| 05.01.2026 | 21,65 | 22,32 | 21,24 | 21,35 | -0,93% | 2.294.338,00 |
| 02.01.2026 | 21,12 | 21,67 | 20,80 | 21,55 | 3,46% | 1.367.766,00 |
| 31.12.2025 | 20,84 | 21,32 | 20,81 | 20,83 | -0,62% | 2.076.671,00 |
| 30.12.2025 | 20,98 | 21,24 | 20,88 | 20,96 | -0,29% | 1.247.292,00 |
| 29.12.2025 | 20,75 | 21,05 | 20,64 | 21,02 | 0,62% | 1.348.240,00 |
| 26.12.2025 | 20,63 | 20,90 | 20,47 | 20,89 | 1,36% | 1.020.416,00 |
| 24.12.2025 | 20,46 | 20,66 | 20,34 | 20,61 | 0,68% | 634.355,00 |
| 23.12.2025 | 20,73 | 21,07 | 20,40 | 20,47 | -1,11% | 2.271.487,00 |
| 22.12.2025 | 20,48 | 21,22 | 20,45 | 20,70 | 1,52% | 1.556.501,00 |
| 19.12.2025 | 20,51 | 20,62 | 20,20 | 20,39 | -0,88% | 2.485.498,00 |
| 18.12.2025 | 20,40 | 20,74 | 20,05 | 20,57 | 1,28% | 2.372.575,00 |
| 17.12.2025 | 20,42 | 20,71 | 20,27 | 20,31 | -0,54% | 2.252.717,00 |
| 16.12.2025 | 21,44 | 21,50 | 20,25 | 20,42 | -5,11% | 2.780.586,00 |
| 15.12.2025 | 23,26 | 23,44 | 21,37 | 21,52 | -2,98% | 5.083.025,00 |
| 12.12.2025 | 22,59 | 22,94 | 22,14 | 22,18 | -0,63% | 1.976.987,00 |
| 11.12.2025 | 21,70 | 22,39 | 21,63 | 22,32 | 3,48% | 3.198.771,00 |
| 10.12.2025 | 20,73 | 21,72 | 20,40 | 21,57 | 5,94% | 2.812.607,00 |
| 09.12.2025 | 20,20 | 21,20 | 20,20 | 20,36 | 1,29% | 1.726.459,00 |
| 08.12.2025 | 20,64 | 20,68 | 20,00 | 20,10 | -1,76% | 2.659.828,00 |
| 05.12.2025 | 20,61 | 21,36 | 20,39 | 20,46 | 0,10% | 2.597.353,00 |
| 04.12.2025 | 21,25 | 21,45 | 20,40 | 20,44 | -4,71% | 2.252.508,00 |