115,902$
0,27%
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 |
|---|---|---|---|---|---|---|
| 06.01.2026 | 116,41 | 118,76 | 115,42 | 115,59 | -1,16% | 1.159.325,00 |
| 05.01.2026 | 111,32 | 117,20 | 109,94 | 116,95 | 5,06% | 1.722.197,00 |
| 02.01.2026 | 109,53 | 112,83 | 109,53 | 111,32 | 1,56% | 904.312,00 |
| 31.12.2025 | 109,30 | 110,79 | 109,30 | 109,61 | 0,11% | 831.660,00 |
| 30.12.2025 | 110,39 | 111,97 | 108,78 | 109,49 | -1,17% | 981.236,00 |
| 29.12.2025 | 111,55 | 112,51 | 110,27 | 110,79 | -1,34% | 1.573.747,00 |
| 26.12.2025 | 110,49 | 113,13 | 110,38 | 112,30 | 1,00% | 788.801,00 |
| 24.12.2025 | 108,77 | 111,72 | 108,77 | 111,19 | 2,10% | 650.718,00 |
| 23.12.2025 | 110,25 | 110,67 | 108,47 | 108,90 | -1,41% | 1.411.561,00 |
| 22.12.2025 | 110,49 | 113,12 | 109,67 | 110,46 | 2,31% | 1.575.416,00 |
| 19.12.2025 | 107,92 | 108,31 | 106,80 | 107,97 | 0,02% | 2.425.055,00 |
| 18.12.2025 | 109,83 | 111,76 | 107,46 | 107,95 | -1,25% | 1.431.069,00 |
| 17.12.2025 | 109,80 | 111,60 | 109,04 | 109,32 | -0,44% | 1.578.436,00 |
| 16.12.2025 | 114,04 | 114,04 | 109,02 | 109,80 | -2,81% | 1.552.357,00 |
| 15.12.2025 | 114,08 | 114,91 | 111,87 | 112,98 | -0,82% | 1.615.766,00 |
| 12.12.2025 | 116,69 | 118,61 | 113,46 | 113,91 | -1,95% | 966.385,00 |
| 11.12.2025 | 112,38 | 118,72 | 112,38 | 116,17 | 3,63% | 1.544.368,00 |
| 10.12.2025 | 114,53 | 116,33 | 111,86 | 112,10 | -1,73% | 2.070.765,00 |
| 09.12.2025 | 110,82 | 120,98 | 109,22 | 114,07 | -4,02% | 3.560.281,00 |
| 08.12.2025 | 121,99 | 124,00 | 116,71 | 118,85 | -2,04% | 2.471.618,00 |
| 05.12.2025 | 118,32 | 123,21 | 118,32 | 121,33 | 2,61% | 1.293.685,00 |
| 04.12.2025 | 118,46 | 120,49 | 115,60 | 118,24 | -0,11% | 957.938,00 |
| 03.12.2025 | 119,78 | 121,77 | 117,86 | 118,37 | -1,13% | 1.032.541,00 |
| 02.12.2025 | 122,38 | 122,38 | 119,64 | 119,72 | -1,59% | 873.645,00 |
| 01.12.2025 | 122,58 | 123,69 | 120,14 | 121,65 | -1,19% | 846.011,00 |
| 28.11.2025 | 126,13 | 126,13 | 122,82 | 123,11 | -1,69% | 309.485,00 |
| 26.11.2025 | 123,04 | 126,32 | 123,04 | 125,22 | 1,39% | 686.044,00 |
| 25.11.2025 | 120,30 | 124,20 | 118,34 | 123,50 | 2,20% | 1.268.205,00 |
| 24.11.2025 | 124,37 | 124,64 | 119,80 | 120,84 | -2,81% | 1.051.737,00 |
| 21.11.2025 | 121,52 | 125,15 | 121,52 | 124,34 | 2,89% | 647.446,00 |
| 20.11.2025 | 120,53 | 122,53 | 119,96 | 120,85 | 0,98% | 577.020,00 |
| 19.11.2025 | 121,56 | 123,53 | 118,93 | 119,68 | -1,59% | 661.743,00 |
| 18.11.2025 | 121,31 | 123,57 | 120,25 | 121,61 | -1,08% | 529.830,00 |
| 17.11.2025 | 124,37 | 125,48 | 120,98 | 122,94 | -1,39% | 708.575,00 |
| 14.11.2025 | 125,14 | 126,63 | 124,00 | 124,67 | -1,24% | 687.824,00 |
| 13.11.2025 | 128,62 | 129,84 | 124,77 | 126,24 | -1,85% | 794.627,00 |
| 12.11.2025 | 128,20 | 130,40 | 127,32 | 128,62 | 1,28% | 647.449,00 |
| 11.11.2025 | 126,01 | 128,50 | 124,75 | 127,00 | 0,37% | 823.205,00 |
| 10.11.2025 | 124,36 | 128,55 | 124,36 | 126,53 | 2,49% | 1.101.850,00 |
| 07.11.2025 | 121,78 | 123,57 | 120,91 | 123,46 | 0,55% | 803.467,00 |
| 06.11.2025 | 123,78 | 123,78 | 120,26 | 122,78 | -1,14% | 1.078.720,00 |
| 05.11.2025 | 124,83 | 128,12 | 123,04 | 124,19 | 0,19% | 1.265.081,00 |
| 04.11.2025 | 122,58 | 124,45 | 121,76 | 123,96 | -0,27% | 1.381.975,00 |
| 03.11.2025 | 121,84 | 125,80 | 120,07 | 124,29 | 2,88% | 1.192.412,00 |
| 31.10.2025 | 122,00 | 122,46 | 120,39 | 120,81 | -0,52% | 935.555,00 |
| 30.10.2025 | 123,22 | 123,85 | 120,96 | 121,44 | -1,68% | 703.077,00 |
| 29.10.2025 | 123,57 | 125,74 | 122,33 | 123,52 | -0,74% | 938.926,00 |
| 28.10.2025 | 123,40 | 125,92 | 121,80 | 124,44 | 0,19% | 937.128,00 |
| 27.10.2025 | 119,72 | 125,13 | 118,78 | 124,21 | 6,04% | 1.319.035,00 |
| 24.10.2025 | 121,37 | 121,80 | 115,55 | 117,13 | -3,23% | 1.643.299,00 |
| 23.10.2025 | 119,74 | 121,10 | 119,57 | 121,04 | 0,36% | 671.663,00 |
| 22.10.2025 | 121,47 | 121,57 | 119,04 | 120,60 | -0,64% | 880.232,00 |
| 21.10.2025 | 121,39 | 123,44 | 119,48 | 121,38 | 0,47% | 748.181,00 |
| 20.10.2025 | 125,75 | 125,90 | 119,50 | 120,81 | -2,95% | 1.052.540,00 |
| 17.10.2025 | 122,59 | 125,85 | 122,59 | 124,49 | 1,10% | - |
| 16.10.2025 | 125,18 | 126,36 | 121,61 | 123,13 | -2,32% | 963.991,00 |
| 15.10.2025 | 129,00 | 129,85 | 124,66 | 126,06 | -2,28% | 1.133.664,00 |
| 14.10.2025 | 131,71 | 133,28 | 128,76 | 129,00 | -2,90% | 955.995,00 |
| 13.10.2025 | 126,00 | 132,93 | 126,00 | 132,85 | 6,62% | 920.692,00 |
| 10.10.2025 | 127,34 | 128,60 | 124,40 | 124,60 | -1,49% | 899.685,00 |
| 09.10.2025 | 126,45 | 128,40 | 126,05 | 126,48 | -0,84% | 761.048,00 |
| 08.10.2025 | 123,87 | 128,08 | 122,94 | 127,55 | 3,86% | 1.053.195,00 |
| 07.10.2025 | 126,36 | 127,59 | 122,67 | 122,81 | -3,31% | 1.367.234,00 |
| 06.10.2025 | 131,55 | 132,39 | 126,40 | 127,01 | -3,36% | 1.644.176,00 |
| 03.10.2025 | 129,21 | 132,68 | 128,56 | 131,42 | 1,71% | 1.081.046,00 |
| 02.10.2025 | 126,78 | 130,97 | 126,50 | 129,21 | 1,23% | 1.029.380,00 |
| 01.10.2025 | 128,20 | 129,50 | 126,23 | 127,64 | -0,59% | 1.444.503,00 |
| 30.09.2025 | 131,14 | 131,14 | 126,35 | 128,40 | -2,40% | 1.223.942,00 |
| 29.09.2025 | 133,05 | 133,35 | 129,06 | 131,56 | -0,63% | 1.259.648,00 |
| 26.09.2025 | 133,91 | 134,80 | 132,27 | 132,40 | -0,94% | 1.036.541,00 |
| 25.09.2025 | 134,55 | 136,41 | 133,40 | 133,65 | -0,76% | 828.612,00 |
| 24.09.2025 | 131,83 | 135,33 | 131,83 | 134,68 | 2,39% | 766.134,00 |
| 23.09.2025 | 132,21 | 133,19 | 131,10 | 131,54 | -1,05% | 883.881,00 |
| 22.09.2025 | 136,16 | 136,41 | 131,33 | 132,94 | -3,30% | 977.586,00 |
| 19.09.2025 | 138,98 | 138,98 | 134,55 | 137,48 | -0,60% | 1.515.331,00 |
| 18.09.2025 | 137,12 | 139,21 | 135,38 | 138,31 | 0,90% | 868.770,00 |
| 17.09.2025 | 135,77 | 138,84 | 135,58 | 137,07 | 1,47% | 1.069.345,00 |
| 16.09.2025 | 135,54 | 135,61 | 132,49 | 135,09 | -0,85% | 943.659,00 |
| 15.09.2025 | 131,36 | 136,63 | 130,51 | 136,25 | 3,59% | 1.298.145,00 |
| 12.09.2025 | 130,63 | 132,90 | 130,63 | 131,53 | -0,03% | 777.231,00 |
| 11.09.2025 | 129,97 | 133,08 | 128,75 | 131,57 | 1,42% | 871.316,00 |
| 10.09.2025 | 127,14 | 130,84 | 126,36 | 129,73 | 1,36% | 1.453.482,00 |
| 09.09.2025 | 131,81 | 131,81 | 126,94 | 127,99 | -3,30% | 1.265.851,00 |
| 08.09.2025 | 133,61 | 135,30 | 131,77 | 132,36 | -0,78% | 845.293,00 |
| 05.09.2025 | 134,24 | 134,24 | 132,01 | 133,40 | -0,34% | 792.880,00 |
| 04.09.2025 | 128,35 | 134,02 | 128,02 | 133,86 | 4,11% | 1.572.889,00 |
| 03.09.2025 | 126,65 | 131,31 | 125,01 | 128,57 | 1,76% | 1.420.531,00 |
| 02.09.2025 | 126,00 | 126,43 | 124,63 | 126,35 | -0,39% | 1.114.699,00 |
| 29.08.2025 | 130,75 | 130,90 | 125,91 | 126,84 | -3,46% | 1.641.899,00 |
| 28.08.2025 | 138,69 | 140,17 | 127,20 | 131,39 | 0,60% | 2.588.198,00 |
| 27.08.2025 | 130,54 | 133,09 | 129,89 | 130,60 | 0,06% | 1.761.140,00 |
| 26.08.2025 | 131,37 | 131,71 | 130,20 | 130,52 | 0,28% | 1.301.072,00 |
| 25.08.2025 | 132,10 | 132,86 | 129,00 | 130,16 | -1,54% | 1.048.767,00 |
| 22.08.2025 | 134,35 | 134,84 | 130,00 | 132,19 | -1,45% | 1.689.683,00 |
| 21.08.2025 | 133,80 | 135,35 | 132,09 | 134,13 | -0,56% | 728.497,00 |
| 20.08.2025 | 135,30 | 137,88 | 134,49 | 134,88 | -0,49% | 979.294,00 |
| 19.08.2025 | 135,20 | 140,54 | 134,73 | 135,54 | 1,29% | 1.422.445,00 |
| 18.08.2025 | 134,01 | 134,39 | 132,23 | 133,81 | 0,22% | 1.249.434,00 |
| 15.08.2025 | 132,10 | 133,75 | 129,26 | 133,52 | 1,23% | 1.025.926,00 |
| 14.08.2025 | 134,75 | 134,75 | 131,55 | 131,90 | -2,47% | 678.549,00 |