134,793$
-3,27%
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 |
|---|---|---|---|---|---|---|
| 08.08.2025 | 139,30 | 139,67 | 134,26 | 135,10 | -3,05% | 898.119,00 |
| 07.08.2025 | 140,88 | 141,08 | 136,09 | 139,35 | -1,03% | 850.300,00 |
| 06.08.2025 | 138,28 | 141,74 | 137,97 | 140,80 | 1,72% | 655.193,00 |
| 05.08.2025 | 139,54 | 140,98 | 137,65 | 138,42 | -1,22% | 753.413,00 |
| 04.08.2025 | 138,25 | 140,27 | 136,31 | 140,13 | 1,51% | 511.678,00 |
| 01.08.2025 | 133,71 | 138,16 | 130,26 | 138,04 | 1,03% | 650.319,00 |
| 31.07.2025 | 139,68 | 140,25 | 136,05 | 136,63 | -1,36% | 740.923,00 |
| 30.07.2025 | 138,86 | 139,64 | 136,54 | 138,51 | 0,46% | 567.046,00 |
| 29.07.2025 | 139,34 | 139,38 | 136,97 | 137,87 | -1,05% | 896.459,00 |
| 28.07.2025 | 133,94 | 140,25 | 133,80 | 139,34 | 4,20% | 1.326.349,00 |
| 25.07.2025 | 132,58 | 134,83 | 132,12 | 133,73 | 1,50% | 582.353,00 |
| 24.07.2025 | 131,74 | 132,77 | 129,56 | 131,75 | -0,16% | 691.817,00 |
| 23.07.2025 | 135,69 | 136,13 | 131,23 | 131,96 | -2,26% | 619.617,00 |
| 22.07.2025 | 135,57 | 136,98 | 133,69 | 135,01 | 0,09% | 754.248,00 |
| 21.07.2025 | 132,16 | 135,91 | 132,16 | 134,89 | 2,07% | 861.354,00 |
| 18.07.2025 | 133,13 | 133,70 | 131,68 | 132,16 | 0,20% | 875.085,00 |
| 17.07.2025 | 128,00 | 132,34 | 127,68 | 131,89 | 3,56% | 919.238,00 |
| 16.07.2025 | 123,41 | 127,85 | 123,41 | 127,35 | 3,43% | 1.245.624,00 |
| 15.07.2025 | 128,13 | 128,60 | 122,94 | 123,13 | -3,98% | 1.667.972,00 |
| 14.07.2025 | 126,94 | 130,06 | 125,85 | 128,24 | 0,97% | 976.821,00 |
| 11.07.2025 | 125,69 | 128,57 | 125,69 | 127,01 | 0,26% | 671.554,00 |
| 10.07.2025 | 127,00 | 128,37 | 125,96 | 126,68 | -0,75% | 906.901,00 |
| 09.07.2025 | 128,05 | 129,56 | 127,32 | 127,64 | 0,44% | 851.855,00 |
| 08.07.2025 | 128,03 | 128,40 | 124,51 | 127,08 | -0,72% | 968.617,00 |
| 07.07.2025 | 130,07 | 131,28 | 127,33 | 128,00 | -2,22% | 999.876,00 |
| 03.07.2025 | 129,30 | 131,14 | 128,15 | 130,90 | 0,58% | 427.736,00 |
| 02.07.2025 | 130,29 | 130,80 | 128,05 | 130,14 | -0,26% | 1.040.044,00 |
| 01.07.2025 | 131,50 | 132,80 | 128,99 | 130,48 | -0,99% | 1.055.828,00 |
| 30.06.2025 | 132,92 | 132,92 | 129,60 | 131,79 | -0,76% | 1.458.030,00 |
| 27.06.2025 | 134,23 | 134,59 | 132,03 | 132,80 | -0,48% | 1.362.105,00 |
| 26.06.2025 | 131,85 | 133,57 | 130,37 | 133,44 | 1,50% | 1.322.615,00 |
| 25.06.2025 | 130,43 | 132,22 | 129,56 | 131,47 | 1,48% | 1.260.348,00 |
| 24.06.2025 | 127,89 | 129,92 | 125,33 | 129,55 | 0,26% | 1.715.684,00 |
| 23.06.2025 | 122,90 | 129,38 | 122,47 | 129,21 | 6,07% | 2.136.056,00 |
| 20.06.2025 | 120,29 | 122,16 | 119,10 | 121,82 | 1,25% | 1.114.680,00 |
| 18.06.2025 | 116,80 | 121,51 | 115,91 | 120,32 | 3,62% | 1.480.135,00 |
| 17.06.2025 | 119,71 | 120,08 | 115,64 | 116,12 | -3,87% | 1.070.972,00 |
| 16.06.2025 | 116,76 | 120,94 | 116,44 | 120,80 | 5,52% | 1.127.853,00 |
| 13.06.2025 | 112,85 | 117,14 | 112,70 | 114,48 | 0,24% | 932.168,00 |
| 12.06.2025 | 112,11 | 114,95 | 111,34 | 114,21 | 1,87% | 1.328.616,00 |
| 11.06.2025 | 113,48 | 116,04 | 112,00 | 112,11 | -0,80% | 1.222.089,00 |
| 10.06.2025 | 115,57 | 116,19 | 111,84 | 113,01 | -2,48% | 1.169.864,00 |
| 09.06.2025 | 120,98 | 120,98 | 115,76 | 115,88 | -2,92% | 1.252.373,00 |
| 06.06.2025 | 115,15 | 119,70 | 114,16 | 119,37 | 3,79% | 1.070.676,00 |
| 05.06.2025 | 114,64 | 116,45 | 112,48 | 115,01 | 0,52% | 1.138.783,00 |
| 04.06.2025 | 109,96 | 115,86 | 107,00 | 114,41 | 4,09% | 2.522.598,00 |
| 03.06.2025 | 106,78 | 112,22 | 105,50 | 109,91 | -1,80% | 2.718.437,00 |
| 02.06.2025 | 110,56 | 113,43 | 110,20 | 111,92 | 0,42% | 2.554.228,00 |
| 30.05.2025 | 111,18 | 112,18 | 110,31 | 111,45 | -0,27% | 1.030.515,00 |
| 29.05.2025 | 114,92 | 116,32 | 110,91 | 111,75 | -1,13% | 1.155.062,00 |
| 28.05.2025 | 115,36 | 116,25 | 113,01 | 113,03 | -1,19% | 1.142.318,00 |
| 27.05.2025 | 111,52 | 114,59 | 110,17 | 114,39 | 3,17% | 1.190.742,00 |
| 23.05.2025 | 111,59 | 111,59 | 103,99 | 110,88 | -2,99% | 2.851.731,00 |
| 22.05.2025 | 115,95 | 116,59 | 114,19 | 114,30 | -1,75% | 842.399,00 |
| 21.05.2025 | 115,03 | 116,44 | 113,14 | 116,34 | -0,46% | 1.114.570,00 |
| 20.05.2025 | 120,53 | 122,15 | 116,59 | 116,88 | -3,20% | 1.676.660,00 |
| 19.05.2025 | 117,04 | 121,11 | 117,04 | 120,75 | 1,59% | 1.397.299,00 |
| 16.05.2025 | 113,96 | 119,61 | 113,96 | 118,86 | 4,38% | 1.611.183,00 |
| 15.05.2025 | 113,19 | 113,89 | 110,46 | 113,87 | 0,26% | 891.254,00 |
| 14.05.2025 | 113,63 | 114,59 | 112,16 | 113,58 | -0,32% | 929.994,00 |
| 13.05.2025 | 114,16 | 117,06 | 113,33 | 113,94 | 0,03% | 1.069.533,00 |
| 12.05.2025 | 111,84 | 113,96 | 110,40 | 113,91 | 7,29% | 1.824.693,00 |
| 09.05.2025 | 108,78 | 108,78 | 105,63 | 106,17 | -2,54% | 812.776,00 |
| 08.05.2025 | 110,99 | 112,24 | 108,80 | 108,94 | -1,35% | 949.880,00 |
| 07.05.2025 | 109,84 | 112,49 | 109,84 | 110,43 | 0,90% | 786.307,00 |
| 06.05.2025 | 109,29 | 110,96 | 108,66 | 109,45 | -1,36% | 908.520,00 |
| 05.05.2025 | 110,15 | 112,65 | 109,70 | 110,96 | 0,07% | 957.523,00 |
| 02.05.2025 | 107,57 | 111,51 | 107,12 | 110,88 | 4,15% | 1.011.938,00 |
| 01.05.2025 | 106,17 | 107,27 | 104,73 | 106,46 | 0,33% | 1.263.893,00 |
| 30.04.2025 | 105,31 | 106,24 | 102,58 | 106,11 | 0,58% | 1.056.256,00 |
| 29.04.2025 | 106,20 | 108,34 | 103,17 | 105,50 | -1,90% | 980.903,00 |
| 28.04.2025 | 107,52 | 108,88 | 105,68 | 107,54 | 0,21% | 900.294,00 |
| 25.04.2025 | 105,50 | 107,43 | 104,65 | 107,31 | 1,77% | 969.182,00 |
| 24.04.2025 | 110,94 | 111,04 | 105,33 | 105,44 | -4,96% | 1.428.453,00 |
| 23.04.2025 | 112,22 | 114,86 | 110,41 | 110,94 | 1,09% | 1.011.833,00 |
| 22.04.2025 | 108,17 | 111,52 | 106,88 | 109,74 | 3,04% | 1.762.363,00 |
| 21.04.2025 | 111,79 | 111,80 | 100,96 | 106,50 | -4,87% | 2.336.189,00 |
| 17.04.2025 | 109,89 | 112,95 | 109,83 | 111,95 | 1,80% | 1.119.029,00 |
| 16.04.2025 | 113,81 | 114,53 | 109,01 | 109,97 | -3,94% | 1.228.375,00 |
| 15.04.2025 | 115,66 | 116,16 | 114,37 | 114,48 | -1,02% | 780.836,00 |
| 14.04.2025 | 117,13 | 117,45 | 112,64 | 115,66 | 1,08% | 1.277.399,00 |
| 11.04.2025 | 112,84 | 114,95 | 108,69 | 114,42 | 1,07% | 1.375.929,00 |
| 10.04.2025 | 109,00 | 115,86 | 105,59 | 113,21 | 2,89% | 1.988.217,00 |
| 09.04.2025 | 101,32 | 112,48 | 100,94 | 110,03 | 6,40% | 2.245.012,00 |
| 08.04.2025 | 111,15 | 111,92 | 102,83 | 103,41 | -4,31% | 1.612.013,00 |
| 07.04.2025 | 107,17 | 114,75 | 104,60 | 108,07 | -4,61% | 2.651.843,00 |
| 04.04.2025 | 112,89 | 118,24 | 111,73 | 113,29 | -3,55% | 1.966.875,00 |
| 03.04.2025 | 112,94 | 118,58 | 112,00 | 117,46 | -0,63% | 1.574.117,00 |
| 02.04.2025 | 113,82 | 119,76 | 113,82 | 118,20 | 3,19% | 1.718.993,00 |
| 01.04.2025 | 115,74 | 116,55 | 113,59 | 114,55 | -1,61% | 1.561.620,00 |
| 31.03.2025 | 110,85 | 116,79 | 110,16 | 116,43 | 2,82% | 1.177.717,00 |
| 28.03.2025 | 113,03 | 113,56 | 110,16 | 113,24 | 0,15% | 923.419,00 |
| 27.03.2025 | 108,17 | 114,28 | 107,76 | 113,07 | 4,53% | 1.300.034,00 |
| 26.03.2025 | 106,72 | 108,74 | 105,87 | 108,17 | 1,69% | 867.813,00 |
| 25.03.2025 | 108,24 | 109,80 | 105,70 | 106,37 | -1,71% | 1.133.675,00 |
| 24.03.2025 | 107,40 | 109,52 | 107,00 | 108,22 | 1,25% | 1.005.885,00 |
| 21.03.2025 | 104,60 | 108,37 | 102,19 | 106,88 | 1,58% | 1.162.727,00 |
| 20.03.2025 | 106,22 | 109,80 | 104,92 | 105,22 | -2,52% | 1.374.355,00 |
| 19.03.2025 | 106,46 | 111,71 | 103,01 | 107,94 | 8,96% | 3.534.142,00 |
| 18.03.2025 | 102,70 | 103,04 | 99,02 | 99,06 | -4,12% | 1.611.047,00 |