82,624$
0,16%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 82,67 | 82,84 | 81,10 | 82,79 | 0,36% | - |
| 28.05.2026 | 81,94 | 84,94 | 80,33 | 82,49 | 4,95% | 2.165.970,00 |
| 27.05.2026 | 80,19 | 81,13 | 78,50 | 78,60 | -2,52% | 1.466.649,00 |
| 26.05.2026 | 81,78 | 81,89 | 78,01 | 80,63 | -1,48% | 1.494.576,00 |
| 22.05.2026 | 82,50 | 83,10 | 80,71 | 81,84 | -1,48% | 1.975.584,00 |
| 21.05.2026 | 82,72 | 83,99 | 81,28 | 83,07 | 0,97% | 2.703.560,00 |
| 20.05.2026 | 79,39 | 82,65 | 77,76 | 82,27 | 3,24% | 1.782.876,00 |
| 19.05.2026 | 81,91 | 81,91 | 79,22 | 79,69 | -2,06% | 1.364.624,00 |
| 18.05.2026 | 80,17 | 82,42 | 79,26 | 81,37 | 3,67% | 2.361.116,00 |
| 15.05.2026 | 79,55 | 80,98 | 77,66 | 78,49 | -0,32% | 1.789.703,00 |
| 14.05.2026 | 75,13 | 78,88 | 75,13 | 78,74 | 6,09% | 1.717.460,00 |
| 13.05.2026 | 74,45 | 76,12 | 73,32 | 74,22 | -1,26% | 1.872.540,00 |
| 12.05.2026 | 75,73 | 77,37 | 74,40 | 75,17 | -0,74% | 2.231.717,00 |
| 11.05.2026 | 80,85 | 81,17 | 74,92 | 75,73 | -7,88% | 1.953.848,00 |
| 08.05.2026 | 81,75 | 83,41 | 80,51 | 82,21 | 0,55% | 1.132.617,00 |
| 07.05.2026 | 83,25 | 84,00 | 81,30 | 81,76 | -2,20% | 1.055.384,00 |
| 06.05.2026 | 82,82 | 84,92 | 82,24 | 83,60 | 2,23% | 1.037.720,00 |
| 05.05.2026 | 82,17 | 83,22 | 80,80 | 81,78 | -0,81% | 1.160.368,00 |
| 04.05.2026 | 84,92 | 86,57 | 82,37 | 82,45 | -3,69% | 1.411.039,00 |
| 01.05.2026 | 86,51 | 86,72 | 84,29 | 85,61 | -1,04% | 1.272.686,00 |
| 30.04.2026 | 85,09 | 87,37 | 84,87 | 86,51 | 1,30% | 1.379.391,00 |
| 29.04.2026 | 87,64 | 87,98 | 84,81 | 85,40 | -3,74% | 1.384.391,00 |
| 28.04.2026 | 92,37 | 92,93 | 88,19 | 88,72 | -3,62% | 1.226.082,00 |
| 27.04.2026 | 90,72 | 93,61 | 90,59 | 92,05 | 1,99% | 1.836.776,00 |
| 24.04.2026 | 88,67 | 90,30 | 87,00 | 90,25 | 2,27% | 1.199.245,00 |
| 23.04.2026 | 89,24 | 92,91 | 87,24 | 88,25 | -1,19% | 1.211.012,00 |
| 22.04.2026 | 88,31 | 90,40 | 87,65 | 89,31 | 1,36% | 1.185.187,00 |
| 21.04.2026 | 93,68 | 94,34 | 87,66 | 88,11 | -5,95% | 1.620.680,00 |
| 20.04.2026 | 95,32 | 95,46 | 91,94 | 93,68 | -1,20% | 947.937,00 |
| 17.04.2026 | 95,25 | 95,91 | 93,34 | 94,82 | 0,29% | 1.280.157,00 |
| 16.04.2026 | 95,62 | 97,31 | 93,17 | 94,55 | -0,73% | 1.212.794,00 |
| 15.04.2026 | 94,55 | 96,44 | 94,45 | 95,25 | 1,06% | 1.194.657,00 |
| 14.04.2026 | 92,05 | 94,76 | 90,80 | 94,25 | 2,77% | 1.635.659,00 |
| 13.04.2026 | 90,22 | 91,81 | 89,79 | 91,71 | 2,00% | 1.448.338,00 |
| 10.04.2026 | 92,23 | 93,01 | 88,48 | 89,91 | -2,69% | 1.674.777,00 |
| 09.04.2026 | 96,93 | 97,10 | 92,15 | 92,40 | -5,08% | 1.599.753,00 |
| 08.04.2026 | 98,59 | 99,19 | 96,46 | 97,35 | 1,27% | 1.445.747,00 |
| 07.04.2026 | 97,48 | 97,48 | 94,85 | 96,13 | -1,12% | 918.177,00 |
| 06.04.2026 | 94,49 | 98,12 | 93,74 | 97,21 | 2,09% | 1.225.012,00 |
| 02.04.2026 | 92,50 | 95,76 | 91,29 | 95,22 | 4,35% | 1.886.445,00 |
| 01.04.2026 | 92,80 | 92,98 | 90,31 | 91,25 | -0,86% | 1.442.052,00 |
| 31.03.2026 | 90,70 | 94,34 | 90,70 | 92,04 | 1,93% | 1.113.370,00 |
| 30.03.2026 | 89,93 | 91,70 | 89,24 | 90,30 | 1,19% | 1.539.046,00 |
| 27.03.2026 | 90,38 | 90,57 | 88,44 | 89,24 | -1,41% | 1.502.218,00 |
| 26.03.2026 | 91,01 | 93,31 | 90,37 | 90,52 | -0,54% | 1.563.356,00 |
| 25.03.2026 | 94,45 | 94,45 | 90,60 | 91,01 | -2,41% | 2.059.676,00 |
| 24.03.2026 | 93,55 | 95,92 | 92,68 | 93,26 | -1,26% | 1.509.086,00 |
| 23.03.2026 | 100,92 | 100,92 | 94,05 | 94,45 | -4,56% | 2.617.933,00 |
| 20.03.2026 | 101,29 | 101,29 | 98,64 | 98,96 | -2,73% | 1.744.803,00 |
| 19.03.2026 | 100,15 | 102,06 | 99,08 | 101,74 | 1,03% | 1.385.402,00 |
| 18.03.2026 | 103,52 | 103,68 | 100,49 | 100,70 | -3,26% | 1.120.460,00 |
| 17.03.2026 | 106,23 | 107,37 | 103,48 | 104,09 | -2,39% | 1.261.937,00 |
| 16.03.2026 | 109,59 | 110,00 | 106,35 | 106,64 | -2,39% | 2.184.991,00 |
| 13.03.2026 | 107,71 | 111,56 | 105,54 | 109,25 | 4,18% | 2.066.110,00 |
| 12.03.2026 | 105,77 | 112,00 | 104,54 | 104,87 | 1,45% | 3.042.220,00 |
| 11.03.2026 | 106,67 | 107,78 | 103,05 | 103,37 | -3,09% | 1.687.551,00 |
| 10.03.2026 | 105,70 | 110,19 | 103,15 | 106,67 | 0,37% | 1.470.691,00 |
| 09.03.2026 | 107,66 | 107,66 | 103,13 | 106,28 | -2,42% | 1.214.916,00 |
| 06.03.2026 | 107,76 | 109,20 | 105,86 | 108,92 | -0,28% | 782.462,00 |
| 05.03.2026 | 107,98 | 109,63 | 106,84 | 109,23 | 0,40% | 989.672,00 |
| 04.03.2026 | 105,25 | 109,09 | 103,94 | 108,79 | 5,05% | 1.050.822,00 |
| 03.03.2026 | 99,40 | 104,45 | 98,19 | 103,56 | 2,08% | 1.792.083,00 |
| 02.03.2026 | 104,03 | 104,16 | 101,40 | 101,45 | -5,28% | 1.728.497,00 |
| 27.02.2026 | 106,43 | 107,26 | 105,11 | 107,10 | -0,72% | 1.024.576,00 |
| 26.02.2026 | 107,45 | 109,06 | 107,29 | 107,88 | 1,39% | 770.072,00 |
| 25.02.2026 | 107,40 | 107,93 | 106,15 | 106,40 | -1,32% | 767.199,00 |
| 24.02.2026 | 106,67 | 109,59 | 106,55 | 107,82 | 0,56% | 828.343,00 |
| 23.02.2026 | 106,95 | 107,45 | 104,18 | 107,22 | -1,37% | 1.323.226,00 |
| 20.02.2026 | 109,17 | 111,37 | 107,49 | 108,71 | -0,72% | 1.220.194,00 |
| 19.02.2026 | 110,45 | 112,78 | 109,42 | 109,50 | -1,14% | 712.120,00 |
| 18.02.2026 | 111,84 | 113,23 | 110,19 | 110,76 | -0,88% | 779.678,00 |
| 17.02.2026 | 114,68 | 115,08 | 110,10 | 111,74 | -1,72% | 692.584,00 |
| 13.02.2026 | 115,72 | 116,34 | 113,15 | 113,70 | -1,21% | 810.301,00 |
| 12.02.2026 | 114,85 | 117,01 | 114,10 | 115,09 | 1,18% | 738.475,00 |
| 11.02.2026 | 112,94 | 113,98 | 112,47 | 113,75 | 0,69% | 511.728,00 |
| 10.02.2026 | 111,94 | 114,63 | 111,80 | 112,97 | 0,38% | 634.115,00 |
| 09.02.2026 | 112,06 | 113,08 | 110,91 | 112,54 | 0,04% | 576.521,00 |
| 06.02.2026 | 107,20 | 113,73 | 107,20 | 112,50 | 5,43% | 989.721,00 |
| 05.02.2026 | 109,59 | 110,99 | 106,52 | 106,71 | -1,72% | 1.021.457,00 |
| 04.02.2026 | 109,00 | 109,75 | 107,01 | 108,58 | 0,22% | 1.451.847,00 |
| 03.02.2026 | 109,99 | 111,01 | 108,15 | 108,34 | -1,55% | 1.256.256,00 |
| 02.02.2026 | 110,09 | 111,17 | 109,12 | 110,05 | -0,24% | 696.129,00 |
| 30.01.2026 | 107,63 | 111,45 | 107,63 | 110,31 | 2,84% | 1.328.260,00 |
| 29.01.2026 | 106,94 | 107,52 | 104,66 | 107,26 | 0,40% | 1.273.295,00 |
| 28.01.2026 | 110,66 | 110,66 | 106,18 | 106,83 | -3,76% | 1.263.850,00 |
| 27.01.2026 | 113,57 | 113,57 | 108,50 | 111,00 | -2,45% | 932.488,00 |
| 26.01.2026 | 112,56 | 115,00 | 112,22 | 113,79 | 0,58% | 927.347,00 |
| 23.01.2026 | 111,06 | 113,84 | 111,00 | 113,13 | 1,08% | 1.042.378,00 |
| 22.01.2026 | 116,86 | 118,20 | 111,47 | 111,92 | -4,05% | 1.403.255,00 |
| 21.01.2026 | 115,40 | 119,37 | 114,28 | 116,65 | 2,14% | 1.713.559,00 |
| 20.01.2026 | 114,87 | 116,68 | 112,67 | 114,21 | -2,41% | 1.660.416,00 |
| 19.01.2026 | 115,74 | 117,03 | 115,74 | 117,03 | 0,36% | - |
| 16.01.2026 | 118,14 | 118,14 | 115,95 | 116,61 | -0,59% | 890.094,00 |
| 15.01.2026 | 116,92 | 119,49 | 116,56 | 117,30 | 1,19% | 851.220,00 |
| 14.01.2026 | 117,44 | 119,17 | 115,55 | 115,92 | -1,60% | 719.771,00 |
| 13.01.2026 | 119,43 | 119,99 | 116,53 | 117,80 | -1,43% | 613.313,00 |
| 12.01.2026 | 116,95 | 121,00 | 115,95 | 119,51 | 0,86% | 792.204,00 |
| 09.01.2026 | 113,37 | 119,34 | 113,37 | 118,49 | 5,29% | 1.287.384,00 |
| 08.01.2026 | 112,69 | 115,89 | 111,81 | 112,54 | -0,50% | 1.188.334,00 |
| 07.01.2026 | 115,60 | 116,61 | 112,63 | 113,10 | -2,15% | 1.297.786,00 |