50,210€
3,38%
Echtzeit-Aktienkurs Olin Corp.
Bid:
Ask:
Aktienkurse zur Olin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 49,36 | 51,23 | 48,71 | 50,17 | 1,94% | - |
| 25.04.2024 | 49,44 | 49,65 | 48,31 | 49,21 | -0,77% | - |
| 24.04.2024 | 50,13 | 50,24 | 49,18 | 49,59 | -0,86% | - |
| 23.04.2024 | 50,51 | 50,67 | 50,02 | 50,02 | -1,06% | - |
| 22.04.2024 | 50,39 | 51,05 | 49,91 | 50,56 | 0,54% | - |
| 19.04.2024 | 49,71 | 50,38 | 49,70 | 50,29 | 0,67% | - |
| 18.04.2024 | 49,99 | 50,53 | 49,51 | 49,95 | 0,24% | - |
| 17.04.2024 | 50,45 | 50,84 | 49,67 | 49,83 | -1,11% | - |
| 16.04.2024 | 50,79 | 51,13 | 49,87 | 50,39 | -0,81% | - |
| 15.04.2024 | 51,27 | 51,87 | 50,31 | 50,80 | -0,77% | - |
| 12.04.2024 | 52,43 | 52,90 | 51,13 | 51,20 | -2,22% | - |
| 11.04.2024 | 52,51 | 53,27 | 52,10 | 52,36 | -0,36% | - |
| 10.04.2024 | 54,12 | 54,27 | 52,33 | 52,55 | -2,81% | - |
| 09.04.2024 | 53,76 | 54,41 | 53,68 | 54,07 | 0,48% | - |
| 08.04.2024 | 54,11 | 54,66 | 53,81 | 53,81 | -0,61% | - |
| 05.04.2024 | 54,39 | 54,64 | 53,72 | 54,14 | -0,30% | - |
| 04.04.2024 | 55,39 | 56,06 | 54,29 | 54,30 | -1,03% | 80,00 |
| 03.04.2024 | 54,95 | 55,48 | 54,66 | 54,87 | -0,37% | 8,00 |
| 02.04.2024 | 55,56 | 55,65 | 54,61 | 55,07 | 0,21% | - |
| 28.03.2024 | 53,78 | 54,96 | 53,77 | 54,96 | 2,62% | - |
| 27.03.2024 | 52,91 | 53,86 | 52,85 | 53,55 | 1,09% | - |
| 26.03.2024 | 52,30 | 53,51 | 52,23 | 52,98 | 1,56% | - |
| 25.03.2024 | 52,25 | 52,65 | 51,74 | 52,16 | 0,07% | - |
| 22.03.2024 | 52,70 | 52,88 | 51,84 | 52,13 | 0,39% | - |
| 21.03.2024 | 52,31 | 52,79 | 51,88 | 51,92 | -0,44% | - |
| 20.03.2024 | 51,48 | 52,71 | 51,22 | 52,15 | 1,97% | - |
| 19.03.2024 | 52,36 | 52,52 | 51,12 | 51,14 | -0,94% | - |
| 18.03.2024 | 53,66 | 53,84 | 49,56 | 51,63 | -2,97% | - |
| 15.03.2024 | 52,91 | 53,89 | 52,85 | 53,21 | 1,21% | - |
| 14.03.2024 | 52,97 | 53,27 | 52,49 | 52,57 | -0,06% | - |
| 13.03.2024 | 51,63 | 52,89 | 51,56 | 52,60 | 4,35% | - |
| 12.03.2024 | 51,87 | 52,11 | 50,40 | 50,41 | -1,08% | - |
| 11.03.2024 | 51,95 | 52,27 | 48,98 | 50,96 | -1,87% | - |
| 08.03.2024 | 52,34 | 52,90 | 51,79 | 51,93 | -0,81% | 600,00 |
| 07.03.2024 | 50,82 | 52,36 | 50,70 | 52,36 | 2,91% | - |
| 06.03.2024 | 50,86 | 51,70 | 50,49 | 50,88 | -0,36% | - |
| 05.03.2024 | 51,27 | 51,84 | 50,97 | 51,06 | -0,60% | - |
| 04.03.2024 | 50,18 | 51,72 | 50,00 | 51,37 | 1,87% | - |
| 01.03.2024 | 49,82 | 50,53 | 49,59 | 50,43 | 1,34% | - |
| 29.02.2024 | 48,57 | 49,87 | 48,35 | 49,76 | 2,40% | 50,00 |
| 28.02.2024 | 48,20 | 49,09 | 47,60 | 48,60 | 0,96% | - |
| 27.02.2024 | 48,11 | 48,75 | 47,91 | 48,14 | -0,03% | - |
| 26.02.2024 | 48,53 | 48,69 | 47,72 | 48,15 | -0,97% | - |
| 23.02.2024 | 48,38 | 48,94 | 48,00 | 48,62 | 0,55% | - |
| 22.02.2024 | 47,97 | 48,89 | 47,56 | 48,36 | 0,83% | - |
| 21.02.2024 | 47,21 | 48,26 | 47,07 | 47,96 | 1,39% | - |
| 20.02.2024 | 48,68 | 49,06 | 46,41 | 47,30 | -2,99% | - |
| 19.02.2024 | 48,78 | 48,85 | 48,73 | 48,76 | 0,05% | - |
| 16.02.2024 | 48,98 | 49,73 | 48,63 | 48,73 | -0,53% | - |
| 15.02.2024 | 47,52 | 49,30 | 47,35 | 48,99 | 3,19% | - |
| 14.02.2024 | 47,22 | 47,98 | 47,10 | 47,48 | 0,50% | - |
| 13.02.2024 | 48,67 | 48,71 | 46,56 | 47,24 | -2,90% | - |
| 12.02.2024 | 47,50 | 48,90 | 47,43 | 48,65 | 2,38% | - |
| 09.02.2024 | 47,41 | 47,58 | 46,96 | 47,52 | 0,11% | - |
| 08.02.2024 | 47,10 | 47,73 | 46,65 | 47,47 | 0,70% | - |
| 07.02.2024 | 47,08 | 47,47 | 46,55 | 47,14 | 0,13% | - |
| 06.02.2024 | 46,33 | 47,45 | 46,30 | 47,08 | 1,51% | - |
| 05.02.2024 | 47,53 | 47,78 | 46,29 | 46,38 | -2,54% | - |
| 02.02.2024 | 48,39 | 48,58 | 46,77 | 47,58 | -1,74% | - |
| 01.02.2024 | 48,25 | 48,69 | 47,56 | 48,42 | 0,50% | - |
| 31.01.2024 | 49,43 | 49,70 | 48,18 | 48,18 | -2,37% | - |
| 30.01.2024 | 51,73 | 51,73 | 48,51 | 49,35 | -4,63% | - |
| 29.01.2024 | 50,81 | 51,75 | 50,36 | 51,75 | 1,81% | - |
| 26.01.2024 | 49,36 | 52,06 | 49,24 | 50,83 | 6,47% | - |
| 25.01.2024 | 46,77 | 48,03 | 46,53 | 47,74 | 2,28% | - |
| 24.01.2024 | 47,62 | 47,64 | 46,37 | 46,67 | -2,04% | - |
| 23.01.2024 | 47,29 | 48,42 | 47,28 | 47,64 | 0,44% | - |
| 22.01.2024 | 46,86 | 47,87 | 46,54 | 47,43 | 1,26% | - |
| 19.01.2024 | 46,58 | 46,93 | 46,12 | 46,84 | 0,39% | - |
| 18.01.2024 | 46,19 | 47,04 | 46,05 | 46,66 | 0,80% | - |
| 17.01.2024 | 47,01 | 47,01 | 45,88 | 46,29 | -1,75% | - |
| 16.01.2024 | 47,24 | 47,48 | 46,40 | 47,12 | -0,26% | - |
| 15.01.2024 | 47,23 | 47,30 | 47,13 | 47,24 | -0,06% | - |
| 12.01.2024 | 47,26 | 48,39 | 47,05 | 47,27 | -0,01% | - |
| 11.01.2024 | 47,75 | 47,84 | 46,93 | 47,28 | -0,98% | - |
| 10.01.2024 | 47,90 | 47,94 | 47,40 | 47,75 | -0,32% | - |
| 09.01.2024 | 48,56 | 48,60 | 47,41 | 47,90 | -1,50% | - |
| 08.01.2024 | 47,90 | 48,79 | 47,37 | 48,63 | 1,18% | 3,00 |
| 05.01.2024 | 47,80 | 48,64 | 47,29 | 48,07 | 0,66% | - |
| 04.01.2024 | 48,49 | 48,81 | 47,75 | 47,75 | -1,50% | - |
| 03.01.2024 | 49,48 | 49,62 | 48,11 | 48,48 | -2,27% | - |
| 02.01.2024 | 48,93 | 50,37 | 48,87 | 49,60 | 1,29% | 300,00 |
| 29.12.2023 | 49,20 | 49,30 | 48,62 | 48,97 | -0,50% | - |
| 28.12.2023 | 49,57 | 49,76 | 48,87 | 49,22 | -0,72% | - |
| 27.12.2023 | 49,99 | 50,00 | 49,43 | 49,57 | 1,28% | - |
| 22.12.2023 | 47,76 | 49,01 | 47,59 | 48,95 | 2,21% | - |
| 21.12.2023 | 47,78 | 48,05 | 47,33 | 47,89 | 0,36% | - |
| 20.12.2023 | 48,59 | 48,87 | 47,72 | 47,72 | -1,60% | - |
| 19.12.2023 | 48,06 | 49,12 | 47,98 | 48,49 | 0,93% | - |
| 18.12.2023 | 48,38 | 48,98 | 47,83 | 48,05 | -0,67% | - |
| 15.12.2023 | 48,18 | 48,59 | 47,85 | 48,37 | 0,48% | - |
| 14.12.2023 | 45,98 | 48,49 | 45,79 | 48,14 | 4,75% | - |
| 13.12.2023 | 44,51 | 46,03 | 44,14 | 45,96 | 3,36% | 120,00 |
| 12.12.2023 | 46,31 | 46,46 | 44,38 | 44,46 | -4,09% | - |
| 11.12.2023 | 46,43 | 46,92 | 46,17 | 46,36 | -0,14% | - |
| 08.12.2023 | 46,08 | 47,03 | 46,00 | 46,43 | 1,72% | - |
| 07.12.2023 | 45,89 | 46,54 | 45,64 | 45,64 | -0,61% | - |
| 06.12.2023 | 45,51 | 46,49 | 45,36 | 45,92 | 1,15% | - |
| 05.12.2023 | 46,62 | 46,80 | 44,88 | 45,40 | -2,03% | - |
| 04.12.2023 | 44,42 | 46,79 | 44,30 | 46,34 | 4,33% | - |