85,680€
-0,02%
Echtzeit-Aktienkurs Ollie s Bargain Outlet Holdings Inc.
Bid:
Ask:
Aktienkurse zur Ollie s Bargain Outlet Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 86,10 | 86,93 | 84,68 | 85,76 | -0,29% | - |
| 11.11.2026 | 85,63 | 86,57 | 83,92 | 86,01 | 0,76% | - |
| 10.11.2026 | 84,82 | 85,86 | 83,12 | 85,36 | 1,09% | 2.340,00 |
| 09.11.2026 | 81,48 | 84,87 | 81,12 | 84,44 | 4,13% | - |
| 06.11.2026 | 82,38 | 83,20 | 80,66 | 81,09 | -2,16% | - |
| 05.11.2026 | 83,86 | 84,97 | 80,75 | 82,88 | -0,53% | - |
| 04.11.2026 | 79,31 | 85,59 | 79,26 | 83,32 | 4,79% | - |
| 03.11.2026 | 79,05 | 79,54 | 77,59 | 79,51 | 0,10% | - |
| 02.11.2026 | 80,95 | 82,01 | 78,99 | 79,43 | -1,60% | - |
| 30.10.2026 | 82,62 | 84,09 | 80,49 | 80,72 | -2,38% | - |
| 29.10.2026 | 77,59 | 83,80 | 76,83 | 82,69 | 7,00% | - |
| 28.10.2026 | 75,88 | 77,81 | 75,50 | 77,28 | 1,56% | - |
| 27.10.2026 | 75,21 | 77,60 | 75,11 | 76,09 | 0,97% | - |
| 26.10.2026 | 78,34 | 78,93 | 74,78 | 75,36 | -3,79% | 260,00 |
| 23.10.2026 | 82,37 | 82,65 | 77,83 | 78,33 | -5,11% | - |
| 22.10.2026 | 81,34 | 83,63 | 80,88 | 82,55 | 0,94% | - |
| 21.10.2026 | 82,63 | 83,28 | 81,01 | 81,78 | -0,86% | - |
| 20.10.2026 | 83,44 | 84,23 | 82,35 | 82,49 | -1,04% | - |
| 19.10.2026 | 83,41 | 84,24 | 82,11 | 83,36 | 0,57% | - |
| 16.10.2026 | 85,23 | 85,77 | 82,71 | 82,89 | -2,75% | - |
| 15.10.2026 | 83,05 | 85,48 | 83,03 | 85,23 | 2,16% | - |
| 14.10.2026 | 78,92 | 83,55 | 78,88 | 83,43 | 5,78% | - |
| 13.10.2026 | 77,59 | 83,22 | 77,46 | 78,87 | 1,74% | - |
| 12.10.2026 | 76,40 | 78,87 | 74,76 | 77,52 | 1,75% | - |
| 09.10.2026 | 77,27 | 77,56 | 75,13 | 76,19 | -1,53% | - |
| 08.10.2026 | 76,75 | 78,26 | 76,21 | 77,37 | 0,25% | - |
| 07.10.2026 | 78,01 | 78,82 | 76,81 | 77,18 | -0,99% | - |
| 06.10.2026 | 77,53 | 78,31 | 76,49 | 77,95 | 0,66% | - |
| 05.10.2026 | 78,60 | 79,70 | 77,33 | 77,44 | -1,05% | - |
| 02.10.2026 | 78,36 | 79,12 | 77,03 | 78,26 | 0,08% | - |
| 01.10.2026 | 75,98 | 78,89 | 75,34 | 78,20 | 3,52% | - |
| 30.09.2026 | 76,78 | 76,86 | 74,94 | 75,54 | -1,29% | - |
| 29.09.2026 | 75,16 | 76,70 | 75,16 | 76,53 | 1,70% | - |
| 28.09.2026 | 73,78 | 75,50 | 73,16 | 75,25 | 1,76% | - |
| 25.09.2026 | 74,33 | 74,93 | 72,74 | 73,95 | -0,39% | - |
| 24.09.2026 | 72,41 | 74,74 | 72,13 | 74,24 | 2,29% | - |
| 23.09.2026 | 72,23 | 73,88 | 71,92 | 72,58 | 0,71% | - |
| 22.09.2026 | 69,51 | 72,42 | 69,39 | 72,07 | 3,64% | 2.232,00 |
| 21.09.2026 | 66,35 | 70,05 | 66,33 | 69,54 | 5,30% | - |
| 18.09.2026 | 66,51 | 68,22 | 65,84 | 66,04 | -0,51% | - |
| 17.09.2026 | 64,25 | 66,79 | 64,19 | 66,38 | 3,99% | - |
| 16.09.2026 | 63,69 | 66,89 | 63,53 | 63,83 | 0,38% | - |
| 15.09.2026 | 66,57 | 67,07 | 63,52 | 63,59 | -4,68% | - |
| 14.09.2026 | 63,57 | 67,75 | 63,22 | 66,71 | 5,14% | - |
| 11.09.2026 | 62,20 | 63,76 | 61,68 | 63,45 | 2,27% | - |
| 10.09.2026 | 62,44 | 63,37 | 61,52 | 62,04 | -0,31% | - |
| 09.09.2026 | 66,13 | 66,13 | 62,05 | 62,23 | -5,97% | - |
| 08.09.2026 | 65,37 | 66,55 | 64,64 | 66,18 | 1,13% | - |
| 07.09.2026 | 65,65 | 65,67 | 65,36 | 65,44 | -0,76% | - |
| 04.09.2026 | 63,36 | 66,86 | 63,21 | 65,94 | 4,04% | - |
| 03.09.2026 | 63,81 | 64,23 | 60,33 | 63,38 | -0,56% | - |
| 02.09.2026 | 63,57 | 67,81 | 58,38 | 63,74 | 1,98% | - |
| 01.09.2026 | 65,07 | 65,57 | 61,42 | 62,50 | -3,76% | 2.400,00 |
| 31.08.2026 | 62,32 | 65,20 | 62,17 | 64,94 | 3,90% | - |
| 28.08.2026 | 61,43 | 62,83 | 60,31 | 62,50 | 1,82% | - |
| 27.08.2026 | 63,81 | 64,29 | 60,95 | 61,38 | -3,64% | - |
| 26.08.2026 | 63,95 | 64,19 | 63,27 | 63,70 | -0,33% | - |
| 25.08.2026 | 65,56 | 65,86 | 63,29 | 63,91 | -2,40% | - |
| 24.08.2026 | 65,10 | 65,93 | 65,01 | 65,48 | 0,48% | - |
| 21.08.2026 | 63,97 | 65,55 | 63,52 | 65,17 | 1,81% | - |
| 20.08.2026 | 67,98 | 68,06 | 63,45 | 64,01 | -5,87% | - |
| 19.08.2026 | 65,70 | 68,10 | 64,89 | 68,00 | 3,23% | - |
| 18.08.2026 | 64,64 | 67,47 | 64,43 | 65,87 | 1,81% | - |
| 17.08.2026 | 65,99 | 66,01 | 64,16 | 64,70 | -2,16% | - |
| 14.08.2026 | 67,36 | 67,36 | 65,27 | 66,13 | -1,88% | 575,00 |
| 13.08.2026 | 67,92 | 68,37 | 65,84 | 67,40 | -0,77% | 575,00 |
| 12.08.2026 | 68,22 | 68,38 | 65,33 | 67,92 | -0,18% | - |
| 11.08.2026 | 68,76 | 69,78 | 68,04 | 68,04 | -1,08% | - |
| 10.08.2026 | 70,66 | 70,68 | 68,49 | 68,78 | -2,58% | - |
| 07.08.2026 | 67,54 | 70,63 | 67,32 | 70,60 | 4,39% | - |
| 06.08.2026 | 68,06 | 68,57 | 65,94 | 67,63 | -0,37% | - |
| 05.08.2026 | 67,09 | 68,50 | 66,39 | 67,88 | 1,57% | 2.200,00 |
| 04.08.2026 | 65,03 | 67,09 | 64,13 | 66,83 | 3,10% | - |
| 03.08.2026 | 64,05 | 65,99 | 63,91 | 64,82 | 1,76% | - |
| 31.07.2026 | 63,52 | 65,06 | 63,17 | 63,70 | 1,05% | - |
| 30.07.2026 | 62,35 | 63,60 | 62,08 | 63,04 | 1,09% | - |
| 29.07.2026 | 60,43 | 63,37 | 59,64 | 62,36 | 3,21% | - |
| 28.07.2026 | 58,73 | 62,02 | 58,73 | 60,42 | 2,91% | - |
| 27.07.2026 | 58,59 | 60,16 | 58,53 | 58,71 | 0,70% | - |
| 24.07.2026 | 57,36 | 58,73 | 56,33 | 58,30 | 1,67% | 1.740,00 |
| 23.07.2026 | 58,25 | 58,31 | 56,29 | 57,34 | -1,53% | 3.100,00 |
| 22.07.2026 | 57,82 | 59,24 | 57,64 | 58,23 | 0,66% | - |
| 21.07.2026 | 59,28 | 59,37 | 57,56 | 57,85 | -2,08% | - |
| 20.07.2026 | 58,04 | 59,83 | 57,81 | 59,08 | 1,62% | - |
| 17.07.2026 | 58,11 | 60,45 | 57,93 | 58,14 | -0,38% | - |
| 16.07.2026 | 57,10 | 59,86 | 56,60 | 58,36 | 2,24% | - |
| 15.07.2026 | 57,71 | 59,87 | 56,77 | 57,08 | -0,94% | - |
| 14.07.2026 | 57,30 | 57,81 | 56,52 | 57,62 | 0,42% | - |
| 13.07.2026 | 56,70 | 57,70 | 56,35 | 57,38 | 0,95% | - |
| 10.07.2026 | 55,68 | 57,09 | 55,59 | 56,84 | 2,01% | - |
| 09.07.2026 | 54,42 | 56,23 | 52,98 | 55,72 | 3,15% | - |
| 08.07.2026 | 59,45 | 59,47 | 53,93 | 54,02 | -9,35% | - |
| 07.07.2026 | 60,54 | 61,54 | 59,30 | 59,59 | -1,34% | - |
| 06.07.2026 | 64,95 | 65,89 | 60,34 | 60,40 | -6,88% | - |
| 03.07.2026 | 64,95 | 65,09 | 64,66 | 64,86 | -0,14% | - |
| 02.07.2026 | 66,32 | 67,98 | 64,55 | 64,95 | -2,08% | - |
| 01.07.2026 | 67,19 | 68,83 | 65,99 | 66,33 | -1,43% | - |
| 30.06.2026 | 63,57 | 67,33 | 63,43 | 67,29 | 6,29% | - |
| 29.06.2026 | 63,43 | 64,85 | 62,99 | 63,31 | 0,21% | - |
| 26.06.2026 | 62,60 | 64,27 | 62,22 | 63,18 | 0,61% | - |