62,500€
-3,55%
Echtzeit-Aktienkurs Ollie's Bargain Outlet Holdings
Bid:
Ask:
Aktienkurse zur Ollie's Bargain Outlet Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 65,16 | 65,54 | 62,32 | 62,80 | -3,89% | - |
| 24.06.2026 | 64,00 | 66,07 | 63,95 | 65,34 | 2,13% | - |
| 23.06.2026 | 64,07 | 65,69 | 63,79 | 63,98 | -0,50% | - |
| 22.06.2026 | 67,04 | 67,58 | 64,15 | 64,30 | -3,87% | - |
| 19.06.2026 | 67,10 | 67,16 | 66,87 | 66,89 | -0,28% | - |
| 18.06.2026 | 67,57 | 68,64 | 66,43 | 67,08 | -0,46% | 120,00 |
| 17.06.2026 | 70,66 | 72,00 | 66,96 | 67,39 | -4,63% | - |
| 16.06.2026 | 73,40 | 74,35 | 70,21 | 70,66 | -3,73% | - |
| 15.06.2026 | 72,39 | 76,44 | 72,25 | 73,40 | 2,02% | - |
| 12.06.2026 | 72,39 | 74,80 | 71,91 | 71,95 | -0,53% | - |
| 11.06.2026 | 68,06 | 72,53 | 67,19 | 72,33 | 6,62% | - |
| 10.06.2026 | 67,36 | 68,44 | 66,64 | 67,84 | 0,55% | - |
| 09.06.2026 | 68,28 | 70,08 | 67,43 | 67,47 | -1,10% | - |
| 08.06.2026 | 65,57 | 69,10 | 65,57 | 68,22 | 3,11% | - |
| 05.06.2026 | 64,11 | 67,26 | 63,85 | 66,16 | 3,50% | - |
| 04.06.2026 | 68,67 | 69,22 | 63,44 | 63,92 | -7,03% | 1.610,00 |
| 03.06.2026 | 70,00 | 75,00 | 64,64 | 68,75 | 0,94% | - |
| 02.06.2026 | 69,22 | 69,93 | 67,82 | 68,11 | -1,99% | - |
| 01.06.2026 | 70,13 | 71,60 | 69,42 | 69,49 | -0,73% | - |
| 29.05.2026 | 70,98 | 71,15 | 69,57 | 70,00 | -1,19% | - |
| 28.05.2026 | 67,76 | 72,88 | 67,53 | 70,84 | 4,84% | - |
| 27.05.2026 | 69,37 | 69,67 | 67,54 | 67,57 | -2,51% | - |
| 26.05.2026 | 70,79 | 70,95 | 67,20 | 69,31 | -2,35% | - |
| 25.05.2026 | 70,86 | 71,01 | 70,84 | 70,98 | 0,65% | - |
| 22.05.2026 | 71,67 | 72,07 | 69,60 | 70,52 | -1,36% | - |
| 21.05.2026 | 70,69 | 72,26 | 70,17 | 71,49 | 1,07% | - |
| 20.05.2026 | 68,67 | 71,11 | 67,07 | 70,73 | 3,01% | - |
| 19.05.2026 | 69,77 | 70,37 | 68,33 | 68,66 | -1,91% | - |
| 18.05.2026 | 67,01 | 70,72 | 66,91 | 70,00 | 3,70% | - |
| 15.05.2026 | 67,52 | 69,22 | 67,07 | 67,50 | 0,24% | - |
| 14.05.2026 | 63,54 | 67,59 | 63,45 | 67,34 | 6,30% | 2.760,00 |
| 13.05.2026 | 64,07 | 64,89 | 62,70 | 63,35 | -1,08% | - |
| 12.05.2026 | 64,35 | 65,90 | 63,45 | 64,04 | -0,39% | - |
| 11.05.2026 | 69,78 | 69,87 | 63,71 | 64,29 | -7,88% | - |
| 08.05.2026 | 69,68 | 70,85 | 68,52 | 69,79 | 0,17% | - |
| 07.05.2026 | 71,23 | 71,36 | 69,22 | 69,67 | -1,65% | - |
| 06.05.2026 | 69,84 | 71,83 | 69,60 | 70,84 | 1,32% | - |
| 05.05.2026 | 70,70 | 71,06 | 69,18 | 69,92 | -0,82% | - |
| 04.05.2026 | 73,14 | 73,88 | 70,47 | 70,50 | -4,37% | - |
| 30.04.2026 | 72,80 | 74,28 | 72,67 | 73,72 | 0,79% | - |
| 29.04.2026 | 75,98 | 76,05 | 72,69 | 73,14 | -3,52% | - |
| 28.04.2026 | 78,88 | 79,21 | 75,31 | 75,81 | -3,48% | - |
| 27.04.2026 | 76,81 | 79,77 | 76,59 | 78,54 | 1,99% | - |
| 24.04.2026 | 75,50 | 77,03 | 74,62 | 77,01 | 2,00% | - |
| 23.04.2026 | 75,89 | 78,82 | 74,71 | 75,50 | -1,10% | - |
| 22.04.2026 | 75,49 | 76,81 | 74,85 | 76,34 | 1,58% | - |
| 21.04.2026 | 79,65 | 80,24 | 74,74 | 75,15 | -5,35% | - |
| 20.04.2026 | 80,11 | 81,01 | 77,92 | 79,40 | -1,00% | - |
| 17.04.2026 | 80,45 | 80,97 | 79,27 | 80,20 | -0,04% | - |
| 16.04.2026 | 80,73 | 82,00 | 79,11 | 80,23 | -0,61% | - |
| 15.04.2026 | 79,89 | 81,61 | 79,49 | 80,72 | 1,13% | - |
| 14.04.2026 | 77,89 | 80,33 | 77,40 | 79,82 | 2,43% | - |