22,002€
0,79%
Echtzeit-Aktienkurs Olin Corp.
Bid:
Ask:
Aktienkurse zur Olin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 21,97 | 22,02 | 21,89 | 22,02 | 0,86% | - |
| 01.04.2025 | 22,34 | 22,44 | 21,66 | 21,83 | -2,54% | - |
| 31.03.2025 | 22,67 | 22,70 | 22,08 | 22,40 | -1,17% | 550,00 |
| 28.03.2025 | 23,38 | 23,75 | 22,20 | 22,67 | -2,51% | - |
| 27.03.2025 | 22,55 | 23,49 | 22,09 | 23,25 | 1,94% | - |
| 26.03.2025 | 22,90 | 23,16 | 22,65 | 22,81 | 0,35% | - |
| 25.03.2025 | 23,46 | 23,50 | 22,64 | 22,73 | -1,91% | - |
| 24.03.2025 | 23,23 | 23,76 | 22,90 | 23,17 | 1,88% | - |
| 21.03.2025 | 22,96 | 23,19 | 22,40 | 22,74 | -0,41% | - |
| 20.03.2025 | 23,44 | 23,54 | 22,48 | 22,83 | -0,87% | - |
| 19.03.2025 | 22,98 | 23,63 | 22,75 | 23,03 | 0,06% | - |
| 18.03.2025 | 22,78 | 23,09 | 22,56 | 23,02 | 1,59% | - |
| 17.03.2025 | 22,56 | 23,06 | 22,36 | 22,66 | 0,20% | 20,00 |
| 14.03.2025 | 22,00 | 22,79 | 21,88 | 22,62 | 3,15% | - |
| 13.03.2025 | 21,47 | 22,29 | 21,41 | 21,93 | 2,74% | - |
| 12.03.2025 | 22,65 | 22,84 | 21,30 | 21,34 | -4,96% | - |
| 11.03.2025 | 22,23 | 22,62 | 21,46 | 22,45 | -0,23% | - |
| 10.03.2025 | 22,43 | 23,07 | 22,01 | 22,51 | 0,10% | - |
| 07.03.2025 | 23,07 | 23,11 | 22,09 | 22,48 | -2,29% | - |
| 06.03.2025 | 23,13 | 23,50 | 22,57 | 23,01 | -1,35% | - |
| 05.03.2025 | 22,29 | 23,34 | 21,93 | 23,33 | 4,89% | - |
| 04.03.2025 | 22,80 | 22,80 | 21,86 | 22,24 | -2,55% | - |
| 03.03.2025 | 24,17 | 24,83 | 22,82 | 22,82 | -6,74% | - |
| 28.02.2025 | 24,11 | 24,65 | 24,06 | 24,47 | 1,54% | - |
| 27.02.2025 | 24,62 | 24,66 | 23,45 | 24,10 | -2,04% | - |
| 26.02.2025 | 25,43 | 25,61 | 24,59 | 24,60 | -2,87% | 100,00 |
| 25.02.2025 | 25,35 | 25,85 | 25,21 | 25,33 | -0,15% | - |
| 24.02.2025 | 25,69 | 26,18 | 25,15 | 25,37 | -1,20% | - |
| 21.02.2025 | 26,27 | 26,59 | 25,59 | 25,67 | -2,20% | - |
| 20.02.2025 | 26,48 | 26,80 | 26,02 | 26,25 | -1,22% | - |
| 19.02.2025 | 27,15 | 27,23 | 26,04 | 26,58 | -2,19% | - |
| 18.02.2025 | 26,53 | 27,36 | 26,42 | 27,17 | 2,61% | - |
| 17.02.2025 | 26,42 | 26,50 | 26,39 | 26,48 | 0,44% | - |
| 14.02.2025 | 26,69 | 27,24 | 26,36 | 26,36 | -1,13% | - |
| 13.02.2025 | 26,74 | 27,06 | 26,37 | 26,67 | -1,02% | - |
| 12.02.2025 | 27,61 | 27,61 | 26,76 | 26,94 | -2,42% | - |
| 11.02.2025 | 27,25 | 27,79 | 26,81 | 27,61 | 1,07% | - |
| 10.02.2025 | 27,41 | 27,83 | 27,14 | 27,32 | -0,09% | - |
| 07.02.2025 | 27,42 | 27,71 | 26,68 | 27,34 | -0,23% | - |
| 06.02.2025 | 25,75 | 27,65 | 25,75 | 27,40 | 6,76% | - |
| 05.02.2025 | 26,59 | 26,81 | 25,47 | 25,67 | -3,88% | - |
| 04.02.2025 | 26,90 | 27,24 | 26,27 | 26,71 | -0,95% | - |
| 03.02.2025 | 28,17 | 28,31 | 26,51 | 26,96 | -4,52% | - |
| 31.01.2025 | 28,30 | 29,56 | 27,67 | 28,24 | -8,50% | - |
| 30.01.2025 | 31,40 | 31,55 | 30,43 | 30,86 | -1,58% | - |
| 29.01.2025 | 31,22 | 31,62 | 31,09 | 31,35 | 0,34% | - |
| 28.01.2025 | 31,62 | 32,27 | 31,19 | 31,25 | -1,04% | - |
| 27.01.2025 | 31,05 | 31,73 | 30,68 | 31,58 | 1,32% | - |
| 24.01.2025 | 31,96 | 32,02 | 31,04 | 31,16 | -2,87% | - |
| 23.01.2025 | 32,24 | 32,53 | 31,96 | 32,09 | -0,43% | - |
| 22.01.2025 | 33,07 | 33,30 | 32,14 | 32,22 | -2,37% | - |
| 21.01.2025 | 32,64 | 33,40 | 32,60 | 33,01 | 1,43% | - |
| 20.01.2025 | 32,77 | 32,80 | 32,51 | 32,54 | -0,92% | - |
| 17.01.2025 | 32,59 | 33,27 | 32,57 | 32,84 | 1,00% | - |
| 16.01.2025 | 32,62 | 32,65 | 31,94 | 32,52 | -0,08% | - |
| 15.01.2025 | 31,78 | 32,79 | 31,73 | 32,54 | 2,44% | - |
| 14.01.2025 | 30,98 | 32,97 | 30,94 | 31,77 | 2,37% | - |
| 13.01.2025 | 30,33 | 31,22 | 30,08 | 31,03 | 2,54% | - |
| 10.01.2025 | 30,87 | 31,24 | 30,24 | 30,27 | -1,80% | - |
| 09.01.2025 | 30,83 | 30,88 | 30,76 | 30,82 | 0,13% | - |
| 08.01.2025 | 31,08 | 31,26 | 30,29 | 30,78 | -0,87% | - |
| 07.01.2025 | 31,40 | 31,83 | 30,87 | 31,05 | -1,17% | - |
| 06.01.2025 | 31,37 | 31,98 | 30,95 | 31,42 | 0,12% | - |
| 03.01.2025 | 32,68 | 32,73 | 31,33 | 31,38 | -3,94% | - |
| 02.01.2025 | 32,67 | 33,60 | 32,62 | 32,67 | 1,71% | - |
| 30.12.2024 | 32,29 | 32,37 | 32,12 | 32,12 | -0,82% | - |
| 27.12.2024 | 32,14 | 32,74 | 31,75 | 32,39 | 1,70% | - |
| 23.12.2024 | 32,15 | 32,46 | 31,65 | 31,84 | -0,74% | - |
| 20.12.2024 | 32,22 | 32,92 | 31,84 | 32,08 | -0,51% | - |
| 19.12.2024 | 32,89 | 33,13 | 32,25 | 32,25 | -1,96% | 16,00 |
| 18.12.2024 | 33,81 | 34,05 | 32,89 | 32,89 | -2,69% | - |
| 17.12.2024 | 33,58 | 34,09 | 33,20 | 33,80 | 0,56% | - |
| 16.12.2024 | 35,52 | 35,62 | 33,57 | 33,62 | -5,42% | - |
| 13.12.2024 | 36,46 | 36,49 | 34,89 | 35,54 | -2,30% | - |
| 12.12.2024 | 36,32 | 37,30 | 36,25 | 36,38 | 0,13% | 480,00 |
| 11.12.2024 | 37,12 | 37,72 | 35,85 | 36,33 | -2,06% | - |
| 10.12.2024 | 39,95 | 40,08 | 37,07 | 37,10 | -7,23% | - |
| 09.12.2024 | 39,10 | 40,96 | 39,00 | 39,99 | 2,39% | 97,00 |
| 06.12.2024 | 38,76 | 39,24 | 38,64 | 39,06 | 0,85% | - |
| 05.12.2024 | 39,82 | 40,03 | 38,68 | 38,73 | -2,72% | - |
| 04.12.2024 | 40,43 | 40,61 | 39,36 | 39,81 | -1,31% | - |
| 03.12.2024 | 41,39 | 41,51 | 40,19 | 40,34 | -2,51% | - |
| 02.12.2024 | 40,54 | 41,64 | 40,47 | 41,38 | 2,86% | - |
| 29.11.2024 | 40,48 | 41,01 | 39,96 | 40,23 | -0,83% | - |
| 28.11.2024 | 40,53 | 40,59 | 40,48 | 40,56 | 0,37% | - |
| 27.11.2024 | 40,39 | 41,00 | 38,63 | 40,42 | 0,73% | - |
| 26.11.2024 | 41,63 | 41,65 | 39,96 | 40,12 | -3,41% | - |
| 25.11.2024 | 41,13 | 42,01 | 40,92 | 41,54 | 0,98% | - |
| 22.11.2024 | 40,15 | 41,26 | 40,08 | 41,13 | 2,62% | - |
| 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% | - |