40,775€
-7,83%
Echtzeit-Aktienkurs Olin Corp
Bid:
Ask:
Aktienkurse zur Olin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.07.2024 | 42,90 | 43,00 | 42,81 | 42,82 | -3,53% | - |
| 03.07.2024 | 42,97 | 44,49 | 42,79 | 44,39 | 3,38% | - |
| 02.07.2024 | 43,34 | 43,55 | 42,85 | 42,94 | -0,85% | - |
| 01.07.2024 | 43,92 | 44,35 | 43,07 | 43,31 | -1,63% | - |
| 28.06.2024 | 44,51 | 44,89 | 43,81 | 44,02 | -1,09% | - |
| 27.06.2024 | 44,91 | 45,12 | 44,38 | 44,51 | -1,21% | - |
| 26.06.2024 | 44,49 | 45,19 | 44,07 | 45,05 | 1,34% | - |
| 25.06.2024 | 46,02 | 46,13 | 44,44 | 44,46 | -3,24% | - |
| 24.06.2024 | 45,83 | 46,31 | 45,64 | 45,95 | 0,18% | - |
| 21.06.2024 | 45,95 | 46,19 | 45,40 | 45,86 | -0,20% | 50,00 |
| 20.06.2024 | 46,07 | 46,40 | 45,76 | 45,96 | -0,03% | - |
| 19.06.2024 | 46,06 | 46,10 | 45,95 | 45,97 | -0,17% | - |
| 18.06.2024 | 46,41 | 46,52 | 45,75 | 46,05 | -0,56% | - |
| 17.06.2024 | 46,67 | 46,75 | 45,70 | 46,31 | -0,84% | - |
| 14.06.2024 | 47,86 | 47,97 | 46,66 | 46,70 | -2,44% | - |
| 13.06.2024 | 47,23 | 48,20 | 46,96 | 47,87 | 1,24% | - |
| 12.06.2024 | 47,18 | 48,21 | 47,06 | 47,28 | 0,25% | - |
| 11.06.2024 | 46,57 | 47,21 | 46,12 | 47,16 | 1,06% | - |
| 10.06.2024 | 46,58 | 46,96 | 46,17 | 46,67 | 0,67% | - |
| 07.06.2024 | 46,16 | 46,67 | 45,57 | 46,35 | 0,58% | - |
| 06.06.2024 | 46,71 | 47,33 | 46,01 | 46,09 | -1,52% | - |
| 05.06.2024 | 46,78 | 47,05 | 46,18 | 46,80 | 0,31% | - |
| 04.06.2024 | 47,50 | 47,61 | 46,59 | 46,65 | -1,86% | - |
| 03.06.2024 | 49,67 | 49,91 | 47,38 | 47,54 | -4,09% | - |
| 31.05.2024 | 49,24 | 49,61 | 48,95 | 49,56 | 0,73% | - |
| 30.05.2024 | 48,01 | 49,20 | 47,81 | 49,20 | 1,72% | - |
| 29.05.2024 | 49,34 | 49,39 | 48,06 | 48,37 | -2,25% | - |
| 28.05.2024 | 50,06 | 50,49 | 49,36 | 49,49 | -1,39% | - |
| 27.05.2024 | 50,14 | 50,18 | 50,03 | 50,18 | 0,04% | - |
| 24.05.2024 | 49,80 | 50,32 | 49,64 | 50,17 | 0,79% | - |
| 23.05.2024 | 50,32 | 50,43 | 49,67 | 49,77 | -1,06% | - |
| 22.05.2024 | 51,43 | 51,47 | 50,08 | 50,31 | -2,14% | - |
| 21.05.2024 | 52,12 | 52,18 | 50,98 | 51,41 | -1,50% | - |
| 20.05.2024 | 51,65 | 52,46 | 51,51 | 52,19 | 1,09% | - |
| 17.05.2024 | 51,94 | 52,16 | 51,50 | 51,63 | -0,54% | - |
| 16.05.2024 | 52,08 | 52,23 | 51,39 | 51,91 | -0,20% | - |
| 15.05.2024 | 52,24 | 52,57 | 51,68 | 52,01 | -0,46% | - |
| 14.05.2024 | 51,62 | 52,42 | 51,43 | 52,25 | 1,36% | - |
| 13.05.2024 | 51,38 | 51,98 | 51,31 | 51,55 | 0,37% | - |
| 10.05.2024 | 52,07 | 52,22 | 51,21 | 51,36 | -0,93% | - |
| 09.05.2024 | 51,51 | 52,02 | 51,31 | 51,84 | 0,55% | - |
| 08.05.2024 | 51,96 | 52,01 | 51,34 | 51,56 | -0,93% | - |
| 07.05.2024 | 50,79 | 52,36 | 50,78 | 52,04 | 2,50% | - |
| 06.05.2024 | 49,88 | 51,14 | 49,85 | 50,77 | 1,90% | - |
| 03.05.2024 | 49,94 | 51,03 | 49,14 | 49,83 | 0,30% | - |
| 02.05.2024 | 48,56 | 49,73 | 48,49 | 49,68 | 1,47% | - |
| 30.04.2024 | 49,99 | 50,10 | 48,89 | 48,96 | -1,97% | - |
| 29.04.2024 | 50,00 | 50,51 | 49,28 | 49,94 | -0,13% | - |
| 26.04.2024 | 49,36 | 51,23 | 48,71 | 50,00 | 1,61% | - |
| 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% | - |