39,945€
3,69%
Echtzeit-Aktienkurs Olin Corp
Bid:
Ask:
Aktienkurse zur Olin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 38,70 | 40,14 | 38,64 | 40,08 | 3,60% | - |
| 20.11.2024 | 38,73 | 38,85 | 38,31 | 38,69 | 0,20% | - |
| 19.11.2024 | 39,16 | 39,27 | 38,19 | 38,61 | -1,35% | - |
| 18.11.2024 | 39,29 | 39,55 | 39,07 | 39,14 | -0,45% | - |
| 15.11.2024 | 39,46 | 40,21 | 38,81 | 39,32 | -1,11% | - |
| 14.11.2024 | 40,41 | 40,70 | 39,23 | 39,76 | -2,13% | - |
| 13.11.2024 | 40,42 | 41,00 | 40,23 | 40,62 | 0,32% | - |
| 12.11.2024 | 41,48 | 41,59 | 40,48 | 40,49 | -2,29% | - |
| 11.11.2024 | 41,38 | 42,01 | 41,11 | 41,44 | 0,33% | - |
| 08.11.2024 | 40,00 | 41,44 | 38,99 | 41,31 | 3,52% | - |
| 07.11.2024 | 40,67 | 40,69 | 39,80 | 39,90 | -1,80% | - |
| 06.11.2024 | 39,61 | 41,23 | 39,36 | 40,63 | 6,25% | - |
| 05.11.2024 | 38,64 | 38,64 | 37,97 | 38,24 | -0,98% | - |
| 04.11.2024 | 37,51 | 38,89 | 37,38 | 38,62 | 2,37% | - |
| 01.11.2024 | 37,76 | 38,41 | 37,58 | 37,73 | -0,34% | - |
| 31.10.2024 | 37,76 | 38,19 | 37,57 | 37,86 | -0,10% | - |
| 30.10.2024 | 37,77 | 38,50 | 37,55 | 37,90 | -0,39% | - |
| 29.10.2024 | 38,55 | 39,01 | 37,20 | 38,05 | -1,41% | - |
| 28.10.2024 | 38,52 | 39,19 | 37,57 | 38,59 | 0,54% | - |
| 25.10.2024 | 38,00 | 40,41 | 37,56 | 38,38 | -7,67% | - |
| 24.10.2024 | 41,73 | 42,21 | 41,45 | 41,57 | -0,59% | - |
| 23.10.2024 | 42,24 | 42,48 | 41,54 | 41,81 | -1,39% | - |
| 22.10.2024 | 42,20 | 42,52 | 41,84 | 42,40 | 0,28% | - |
| 21.10.2024 | 43,26 | 43,40 | 42,21 | 42,29 | -2,25% | - |
| 18.10.2024 | 43,72 | 44,12 | 43,19 | 43,26 | -1,26% | - |
| 17.10.2024 | 43,38 | 43,91 | 41,90 | 43,81 | 0,91% | - |
| 16.10.2024 | 42,62 | 43,66 | 42,37 | 43,41 | 1,82% | - |
| 15.10.2024 | 43,69 | 43,73 | 42,64 | 42,64 | -2,25% | - |
| 14.10.2024 | 43,38 | 43,69 | 42,85 | 43,62 | 0,65% | - |
| 11.10.2024 | 43,08 | 43,65 | 42,90 | 43,34 | 0,54% | - |
| 10.10.2024 | 42,78 | 43,44 | 42,46 | 43,11 | 0,55% | - |
| 09.10.2024 | 42,17 | 43,19 | 41,88 | 42,87 | 1,57% | - |
| 08.10.2024 | 43,67 | 43,73 | 41,73 | 42,21 | -3,36% | - |
| 07.10.2024 | 43,71 | 43,97 | 43,16 | 43,67 | -0,04% | - |
| 04.10.2024 | 42,70 | 44,14 | 42,65 | 43,69 | 2,38% | - |
| 03.10.2024 | 42,59 | 42,76 | 41,79 | 42,67 | 0,24% | - |
| 02.10.2024 | 42,93 | 43,41 | 42,57 | 42,57 | -1,03% | - |
| 01.10.2024 | 43,04 | 43,49 | 42,65 | 43,02 | -0,20% | - |
| 30.09.2024 | 43,84 | 43,86 | 42,66 | 43,10 | -1,73% | - |
| 27.09.2024 | 43,51 | 44,35 | 43,29 | 43,86 | 0,98% | - |
| 26.09.2024 | 40,82 | 43,44 | 40,79 | 43,44 | 6,53% | - |
| 25.09.2024 | 40,96 | 41,23 | 40,59 | 40,78 | -0,96% | - |
| 24.09.2024 | 40,04 | 41,61 | 39,92 | 41,17 | 2,75% | - |
| 23.09.2024 | 39,56 | 40,39 | 39,50 | 40,07 | 1,44% | - |
| 20.09.2024 | 40,22 | 40,29 | 39,00 | 39,50 | -1,84% | - |
| 19.09.2024 | 38,92 | 40,25 | 38,87 | 40,24 | 3,82% | - |
| 18.09.2024 | 39,18 | 39,53 | 38,46 | 38,76 | -1,00% | - |
| 17.09.2024 | 38,71 | 39,56 | 38,62 | 39,15 | 1,14% | - |
| 16.09.2024 | 38,86 | 39,19 | 38,12 | 38,71 | -0,15% | - |
| 13.09.2024 | 37,72 | 39,30 | 37,59 | 38,77 | 2,61% | - |
| 12.09.2024 | 37,13 | 37,79 | 37,02 | 37,78 | 2,02% | - |
| 11.09.2024 | 36,40 | 37,11 | 35,86 | 37,04 | 1,17% | - |
| 10.09.2024 | 37,39 | 37,76 | 36,58 | 36,61 | -2,26% | 300,00 |
| 09.09.2024 | 37,65 | 38,09 | 37,25 | 37,45 | -0,11% | - |
| 06.09.2024 | 38,05 | 38,64 | 37,36 | 37,50 | -1,53% | - |
| 05.09.2024 | 38,47 | 38,59 | 37,69 | 38,08 | -1,11% | - |
| 04.09.2024 | 37,97 | 38,63 | 37,88 | 38,51 | 0,95% | - |
| 03.09.2024 | 39,44 | 39,48 | 38,07 | 38,14 | -3,34% | - |
| 02.09.2024 | 39,51 | 39,51 | 39,35 | 39,46 | -0,14% | - |
| 30.08.2024 | 39,36 | 39,74 | 38,96 | 39,52 | 0,90% | - |
| 29.08.2024 | 38,89 | 39,74 | 38,88 | 39,17 | 0,76% | - |
| 28.08.2024 | 39,71 | 39,79 | 38,76 | 38,87 | -1,80% | - |
| 27.08.2024 | 39,73 | 39,79 | 39,17 | 39,58 | -0,44% | - |
| 26.08.2024 | 39,74 | 40,56 | 39,73 | 39,76 | 0,13% | - |
| 23.08.2024 | 38,52 | 39,79 | 38,52 | 39,70 | 3,15% | - |
| 22.08.2024 | 38,96 | 39,15 | 38,46 | 38,49 | -1,13% | - |
| 21.08.2024 | 38,49 | 39,19 | 38,47 | 38,93 | 1,23% | - |
| 20.08.2024 | 38,92 | 38,98 | 37,97 | 38,46 | -1,09% | - |
| 19.08.2024 | 38,52 | 39,24 | 38,49 | 38,88 | 0,69% | - |
| 16.08.2024 | 38,36 | 38,61 | 38,05 | 38,61 | 0,81% | - |
| 15.08.2024 | 37,07 | 38,43 | 37,05 | 38,30 | 3,61% | - |
| 14.08.2024 | 37,49 | 37,64 | 36,71 | 36,97 | -1,25% | - |
| 13.08.2024 | 37,09 | 37,55 | 36,79 | 37,44 | 0,99% | - |
| 12.08.2024 | 37,24 | 37,67 | 37,02 | 37,07 | -0,46% | - |
| 09.08.2024 | 37,59 | 37,71 | 36,96 | 37,24 | -0,89% | - |
| 08.08.2024 | 37,26 | 38,11 | 37,12 | 37,58 | 0,11% | - |
| 07.08.2024 | 38,33 | 38,92 | 37,48 | 37,53 | -1,28% | - |
| 06.08.2024 | 38,18 | 38,78 | 37,61 | 38,02 | 0,54% | 159,00 |
| 05.08.2024 | 38,89 | 39,05 | 36,84 | 37,81 | -4,00% | - |
| 02.08.2024 | 40,90 | 40,94 | 39,18 | 39,39 | -4,39% | - |
| 01.08.2024 | 42,24 | 42,53 | 40,90 | 41,20 | -2,29% | - |
| 31.07.2024 | 41,92 | 43,12 | 41,82 | 42,16 | 0,48% | - |
| 30.07.2024 | 41,21 | 42,21 | 40,85 | 41,96 | 1,86% | - |
| 29.07.2024 | 41,39 | 42,13 | 40,70 | 41,20 | 0,29% | 150,00 |
| 26.07.2024 | 40,12 | 41,81 | 39,65 | 41,08 | -7,24% | - |
| 25.07.2024 | 43,63 | 44,77 | 43,33 | 44,29 | 1,60% | - |
| 24.07.2024 | 44,18 | 44,72 | 43,55 | 43,59 | -1,52% | - |
| 23.07.2024 | 44,25 | 44,52 | 43,73 | 44,26 | -0,06% | - |
| 22.07.2024 | 44,21 | 45,03 | 43,33 | 44,29 | 0,20% | - |
| 19.07.2024 | 45,54 | 45,54 | 44,01 | 44,20 | -2,83% | 20,00 |
| 18.07.2024 | 45,98 | 46,39 | 45,40 | 45,49 | -0,66% | - |
| 17.07.2024 | 45,43 | 46,39 | 44,88 | 45,79 | -0,59% | - |
| 16.07.2024 | 44,49 | 46,12 | 44,34 | 46,06 | 3,65% | - |
| 15.07.2024 | 44,30 | 44,92 | 44,04 | 44,44 | 0,64% | - |
| 12.07.2024 | 43,85 | 44,38 | 43,72 | 44,15 | 0,85% | - |
| 11.07.2024 | 42,86 | 44,19 | 42,46 | 43,78 | 2,09% | - |
| 10.07.2024 | 42,06 | 42,89 | 42,04 | 42,89 | 1,82% | - |
| 09.07.2024 | 42,54 | 42,98 | 42,12 | 42,12 | -0,88% | - |
| 08.07.2024 | 42,16 | 42,87 | 41,98 | 42,49 | 0,69% | - |
| 05.07.2024 | 43,01 | 43,01 | 41,81 | 42,20 | -1,45% | - |