86,772$
1,45%
Echtzeit-Aktienkurs Ollie's Bargain Outlet Holdings
Bid:
Ask:
Aktienkurse zur Ollie's Bargain Outlet Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 85,69 | 86,96 | 85,68 | 86,76 | 1,44% | 1.625.966,00 |
| 28.09.2026 | 82,99 | 85,85 | 82,95 | 85,53 | 1,52% | 1.729.697,00 |
| 25.09.2026 | 84,50 | 85,37 | 82,90 | 84,25 | -0,24% | 1.840.416,00 |
| 24.09.2026 | 82,74 | 85,09 | 82,46 | 84,45 | 2,18% | 2.026.552,00 |
| 23.09.2026 | 83,03 | 84,38 | 81,87 | 82,65 | 0,16% | 2.451.052,00 |
| 22.09.2026 | 81,52 | 82,96 | 80,81 | 82,52 | 3,48% | 1.994.489,00 |
| 21.09.2026 | 77,08 | 80,34 | 76,56 | 79,74 | 5,14% | 1.900.326,00 |
| 18.09.2026 | 76,90 | 78,35 | 75,61 | 75,84 | -0,46% | 2.180.927,00 |
| 17.09.2026 | 74,72 | 76,72 | 74,25 | 76,19 | 4,04% | 1.476.408,00 |
| 16.09.2026 | 73,96 | 77,12 | 73,17 | 73,23 | -0,23% | 1.820.447,00 |
| 15.09.2026 | 77,02 | 77,45 | 73,30 | 73,40 | -4,70% | 1.621.208,00 |
| 14.09.2026 | 73,47 | 78,31 | 73,47 | 77,02 | 4,70% | 2.147.662,00 |
| 11.09.2026 | 73,16 | 73,94 | 71,53 | 73,56 | 2,28% | 1.325.237,00 |
| 10.09.2026 | 73,00 | 73,67 | 71,28 | 71,92 | -0,62% | 1.271.434,00 |
| 09.09.2026 | 76,11 | 76,70 | 72,12 | 72,37 | -5,87% | 1.794.165,00 |
| 08.09.2026 | 76,50 | 77,38 | 75,10 | 76,88 | 0,41% | 1.814.540,00 |
| 04.09.2026 | 74,29 | 77,68 | 73,25 | 76,57 | 3,86% | 1.944.759,00 |
| 03.09.2026 | 74,12 | 74,12 | 70,02 | 73,72 | -0,20% | 2.607.875,00 |
| 02.09.2026 | 76,00 | 78,69 | 73,02 | 73,87 | 2,12% | 4.832.306,00 |
| 01.09.2026 | 74,82 | 76,08 | 71,06 | 72,34 | -4,08% | 3.083.429,00 |
| 31.08.2026 | 72,31 | 75,76 | 71,99 | 75,42 | 4,14% | 2.679.640,00 |
| 28.08.2026 | 72,23 | 72,81 | 70,16 | 72,42 | 1,32% | 1.495.126,00 |
| 27.08.2026 | 73,63 | 74,03 | 70,96 | 71,48 | -3,75% | 1.201.090,00 |
| 26.08.2026 | 74,43 | 75,00 | 73,76 | 74,27 | -0,46% | 1.116.296,00 |
| 25.08.2026 | 76,45 | 77,00 | 73,87 | 74,61 | -2,28% | 1.311.417,00 |
| 24.08.2026 | 76,11 | 76,91 | 75,81 | 76,35 | 0,37% | 856.821,00 |
| 21.08.2026 | 75,12 | 76,57 | 74,08 | 76,07 | 1,79% | 1.356.899,00 |
| 20.08.2026 | 78,29 | 78,29 | 74,02 | 74,73 | -5,88% | 1.396.985,00 |
| 19.08.2026 | 75,87 | 79,53 | 75,66 | 79,40 | 4,19% | 1.471.765,00 |
| 18.08.2026 | 75,20 | 78,12 | 74,60 | 76,21 | 1,71% | 1.226.822,00 |
| 17.08.2026 | 75,26 | 76,41 | 74,23 | 74,93 | -2,04% | 1.735.068,00 |
| 14.08.2026 | 76,71 | 77,41 | 75,47 | 76,49 | -1,54% | 1.273.906,00 |
| 13.08.2026 | 79,15 | 79,20 | 75,91 | 77,69 | -0,72% | 1.384.303,00 |
| 12.08.2026 | 77,90 | 78,55 | 75,41 | 78,25 | -0,53% | 1.189.912,00 |
| 11.08.2026 | 79,26 | 80,56 | 78,61 | 78,67 | -0,89% | 791.036,00 |
| 10.08.2026 | 80,59 | 80,79 | 79,06 | 79,38 | -2,77% | 1.157.037,00 |
| 07.08.2026 | 78,28 | 81,80 | 77,89 | 81,64 | 4,71% | 1.143.040,00 |
| 06.08.2026 | 78,40 | 79,17 | 76,04 | 77,97 | -0,54% | 1.082.009,00 |
| 05.08.2026 | 77,22 | 79,18 | 76,69 | 78,40 | 1,71% | 1.446.369,00 |
| 04.08.2026 | 74,43 | 77,37 | 73,85 | 77,08 | 3,27% | 1.207.501,00 |
| 03.08.2026 | 74,51 | 76,11 | 73,77 | 74,64 | 1,59% | 1.298.947,00 |
| 31.07.2026 | 73,16 | 74,75 | 72,70 | 73,47 | 1,00% | 1.558.697,00 |
| 30.07.2026 | 71,81 | 73,30 | 71,11 | 72,74 | 1,92% | 1.523.975,00 |
| 29.07.2026 | 68,30 | 72,55 | 67,87 | 71,37 | 3,48% | 1.973.246,00 |
| 28.07.2026 | 67,08 | 70,71 | 67,08 | 68,97 | 3,29% | 1.860.836,00 |
| 27.07.2026 | 66,71 | 68,77 | 66,62 | 66,77 | 0,69% | 1.222.366,00 |
| 24.07.2026 | 65,62 | 66,89 | 64,01 | 66,31 | 1,62% | 1.106.999,00 |
| 23.07.2026 | 66,31 | 66,31 | 64,00 | 65,25 | -1,78% | 1.284.126,00 |
| 22.07.2026 | 66,26 | 67,65 | 65,95 | 66,44 | 0,69% | 1.398.599,00 |
| 21.07.2026 | 66,36 | 67,28 | 65,66 | 65,98 | -2,16% | 1.321.819,00 |
| 20.07.2026 | 66,52 | 68,31 | 65,85 | 67,44 | 1,40% | 1.983.370,00 |
| 17.07.2026 | 67,59 | 69,14 | 66,27 | 66,51 | -0,70% | 1.810.572,00 |
| 16.07.2026 | 64,99 | 68,45 | 64,91 | 66,98 | 2,32% | 1.968.225,00 |
| 15.07.2026 | 65,72 | 68,49 | 65,09 | 65,46 | -0,73% | 1.582.598,00 |
| 14.07.2026 | 65,62 | 66,04 | 64,66 | 65,94 | 0,93% | 1.860.291,00 |
| 13.07.2026 | 65,08 | 65,97 | 64,25 | 65,33 | 0,66% | 2.127.351,00 |
| 10.07.2026 | 63,48 | 65,19 | 63,21 | 64,90 | 1,85% | 2.008.959,00 |
| 09.07.2026 | 61,40 | 64,27 | 60,29 | 63,72 | 2,97% | 4.492.432,00 |
| 08.07.2026 | 66,00 | 66,00 | 61,61 | 61,89 | -9,03% | 6.295.525,00 |
| 07.07.2026 | 69,17 | 70,52 | 67,74 | 68,03 | -1,65% | 3.057.998,00 |
| 06.07.2026 | 75,49 | 75,51 | 69,00 | 69,17 | -6,79% | 3.590.289,00 |
| 02.07.2026 | 77,01 | 77,93 | 73,72 | 74,21 | -1,73% | 1.888.332,00 |
| 01.07.2026 | 78,37 | 78,37 | 75,11 | 75,52 | -1,77% | 2.112.260,00 |
| 30.06.2026 | 72,85 | 76,96 | 72,43 | 76,88 | 6,29% | 2.939.788,00 |
| 29.06.2026 | 71,91 | 74,07 | 71,82 | 72,33 | 0,58% | 2.274.808,00 |
| 26.06.2026 | 71,16 | 73,35 | 71,04 | 71,91 | 0,73% | 2.674.115,00 |
| 25.06.2026 | 73,32 | 74,07 | 70,85 | 71,39 | -3,64% | 2.274.786,00 |
| 24.06.2026 | 73,06 | 74,93 | 73,06 | 74,09 | 1,80% | 2.504.362,00 |
| 23.06.2026 | 73,53 | 74,79 | 72,50 | 72,78 | -0,87% | 2.339.207,00 |
| 22.06.2026 | 75,50 | 76,69 | 73,26 | 73,42 | -4,35% | 2.125.334,00 |
| 19.06.2026 | 76,82 | 76,87 | 76,73 | 76,76 | -0,19% | - |
| 18.06.2026 | 77,34 | 78,87 | 75,91 | 76,91 | -0,73% | 2.879.952,00 |
| 17.06.2026 | 82,02 | 83,58 | 76,90 | 77,47 | -5,56% | 2.547.345,00 |
| 16.06.2026 | 84,99 | 86,29 | 81,45 | 82,03 | -3,55% | 1.589.250,00 |
| 15.06.2026 | 83,87 | 88,84 | 83,60 | 85,05 | 2,16% | 2.279.975,00 |
| 12.06.2026 | 83,78 | 86,57 | 83,22 | 83,25 | -0,42% | 3.139.682,00 |
| 11.06.2026 | 77,59 | 84,13 | 77,49 | 83,60 | 6,76% | 1.998.970,00 |
| 10.06.2026 | 77,97 | 79,17 | 76,96 | 78,31 | 0,54% | 1.641.584,00 |
| 09.06.2026 | 78,70 | 81,09 | 77,82 | 77,89 | -0,97% | 1.584.612,00 |
| 08.06.2026 | 77,40 | 79,99 | 76,70 | 78,65 | 2,54% | 1.966.796,00 |
| 05.06.2026 | 75,49 | 77,82 | 74,99 | 76,70 | 3,05% | 3.379.994,00 |
| 04.06.2026 | 79,51 | 79,78 | 73,61 | 74,43 | -6,69% | 3.131.926,00 |
| 03.06.2026 | 77,72 | 82,17 | 77,14 | 79,77 | 0,67% | 3.300.034,00 |
| 02.06.2026 | 80,47 | 81,37 | 78,82 | 79,24 | -2,00% | 2.891.774,00 |
| 01.06.2026 | 82,47 | 83,70 | 80,71 | 80,86 | -0,94% | 1.871.842,00 |
| 29.05.2026 | 81,54 | 83,01 | 80,45 | 81,63 | -1,04% | 1.949.413,00 |
| 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 |