20,700€
5,34%
Echtzeit-Aktienkurs Olin Corp.
Bid:
Ask:
Aktienkurse zur Olin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 19,35 | 20,90 | 19,35 | 20,70 | 5,34% | - |
| 10.10.2025 | 21,40 | 21,60 | 19,65 | 19,65 | -10,27% | - |
| 09.10.2025 | 22,00 | 22,30 | 21,70 | 21,90 | -0,90% | 10,00 |
| 08.10.2025 | 21,40 | 22,10 | 21,10 | 22,10 | 4,74% | - |
| 07.10.2025 | 22,10 | 22,50 | 20,70 | 21,10 | -5,38% | 24,00 |
| 06.10.2025 | 22,00 | 22,30 | 22,00 | 22,30 | 1,83% | - |
| 03.10.2025 | 21,50 | 21,90 | 21,30 | 21,90 | 0,92% | 166,00 |
| 02.10.2025 | 21,80 | 22,10 | 21,30 | 21,70 | 3,33% | - |
| 01.10.2025 | 21,20 | 21,20 | 21,00 | 21,00 | 0,00% | - |
| 30.09.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 1,45% | - |
| 29.09.2025 | 20,60 | 21,20 | 20,50 | 20,70 | 0,98% | 286,00 |
| 26.09.2025 | 19,60 | 20,70 | 19,55 | 20,50 | 4,33% | 1,00 |
| 25.09.2025 | 19,95 | 20,20 | 19,55 | 19,65 | -1,01% | 1,00 |
| 24.09.2025 | 19,25 | 19,95 | 19,25 | 19,85 | 3,12% | - |
| 23.09.2025 | 19,65 | 20,10 | 19,25 | 19,25 | -2,53% | - |
| 22.09.2025 | 20,60 | 20,80 | 19,65 | 19,75 | -3,66% | 64,00 |
| 19.09.2025 | 21,20 | 21,40 | 20,50 | 20,50 | -2,84% | 722,00 |
| 18.09.2025 | 21,40 | 21,80 | 21,10 | 21,10 | -4,52% | - |
| 17.09.2025 | 21,40 | 22,10 | 21,10 | 22,10 | 2,79% | - |
| 16.09.2025 | 21,50 | 21,60 | 21,10 | 21,50 | -4,44% | 30,00 |
| 15.09.2025 | 22,50 | 22,90 | 22,40 | 22,50 | -1,32% | 317,00 |
| 12.09.2025 | 23,20 | 23,20 | 22,70 | 22,80 | 4,59% | 91,00 |
| 11.09.2025 | 21,80 | 21,90 | 21,80 | 21,80 | 0,46% | - |
| 10.09.2025 | 21,60 | 21,80 | 21,60 | 21,70 | 0,00% | - |
| 09.09.2025 | 21,30 | 21,70 | 20,90 | 21,70 | 1,88% | 227,00 |
| 08.09.2025 | 21,70 | 21,90 | 20,90 | 21,30 | -0,93% | - |
| 05.09.2025 | 20,60 | 21,90 | 20,40 | 21,50 | 3,86% | - |
| 04.09.2025 | 20,40 | 21,40 | 19,95 | 20,70 | 2,99% | 756,00 |
| 03.09.2025 | 20,05 | 20,30 | 19,55 | 20,10 | -0,99% | - |
| 02.09.2025 | 20,10 | 20,30 | 19,75 | 20,30 | 1,00% | 2.316,00 |
| 01.09.2025 | 20,05 | 20,10 | 20,05 | 20,10 | -0,99% | - |
| 29.08.2025 | 19,55 | 20,30 | 19,40 | 20,30 | 3,84% | - |
| 28.08.2025 | 19,85 | 20,00 | 19,25 | 19,55 | -2,74% | - |
| 27.08.2025 | 20,00 | 20,15 | 19,65 | 20,10 | 1,26% | - |
| 26.08.2025 | 19,75 | 20,10 | 19,55 | 19,85 | 0,51% | 55,00 |
| 25.08.2025 | 20,00 | 20,00 | 19,35 | 19,75 | 0,00% | 1.007,00 |
| 22.08.2025 | 18,40 | 19,95 | 18,10 | 19,75 | 8,22% | 1,00 |
| 21.08.2025 | 18,30 | 18,35 | 17,90 | 18,25 | 0,00% | - |
| 20.08.2025 | 18,40 | 18,65 | 18,05 | 18,25 | -0,54% | - |
| 19.08.2025 | 18,20 | 18,65 | 18,10 | 18,35 | 0,55% | 120,00 |
| 18.08.2025 | 18,35 | 18,55 | 18,05 | 18,25 | 0,00% | 162,00 |
| 15.08.2025 | 18,65 | 18,75 | 18,15 | 18,25 | -1,62% | 1.414,00 |
| 14.08.2025 | 18,25 | 18,55 | 17,75 | 18,55 | 1,64% | 18,00 |
| 13.08.2025 | 16,90 | 18,25 | 16,80 | 18,25 | 7,67% | - |
| 12.08.2025 | 16,15 | 17,05 | 16,00 | 16,95 | 4,95% | - |
| 11.08.2025 | 16,25 | 16,35 | 15,65 | 16,15 | -0,62% | 208,00 |
| 08.08.2025 | 16,50 | 16,80 | 15,95 | 16,25 | -1,22% | 58,00 |
| 07.08.2025 | 15,80 | 16,55 | 15,80 | 16,45 | 4,44% | 50,00 |
| 06.08.2025 | 16,50 | 16,60 | 15,75 | 15,75 | -4,26% | - |
| 05.08.2025 | 16,10 | 16,75 | 16,10 | 16,45 | 2,49% | 6,00 |
| 04.08.2025 | 15,80 | 16,35 | 15,80 | 16,05 | 1,90% | - |
| 01.08.2025 | 16,45 | 16,60 | 15,65 | 15,75 | -4,83% | 2,00 |
| 31.07.2025 | 17,10 | 17,10 | 16,20 | 16,55 | -2,36% | 376,00 |
| 30.07.2025 | 18,95 | 19,05 | 16,85 | 16,95 | -10,55% | - |
| 29.07.2025 | 18,05 | 19,35 | 18,00 | 18,95 | 6,16% | 446,00 |
| 28.07.2025 | 18,20 | 18,40 | 17,75 | 17,85 | -1,65% | 5,00 |
| 25.07.2025 | 17,65 | 18,25 | 17,60 | 18,15 | 2,83% | - |
| 24.07.2025 | 18,50 | 18,55 | 17,45 | 17,65 | -4,85% | 327,00 |
| 23.07.2025 | 18,35 | 18,85 | 18,30 | 18,55 | 1,64% | - |
| 22.07.2025 | 17,55 | 18,45 | 17,50 | 18,25 | 3,99% | - |
| 21.07.2025 | 17,55 | 18,05 | 17,45 | 17,55 | 0,00% | 200,00 |
| 18.07.2025 | 18,00 | 18,20 | 17,35 | 17,55 | -2,77% | - |
| 17.07.2025 | 17,60 | 18,05 | 17,50 | 18,05 | 2,85% | - |
| 16.07.2025 | 17,90 | 18,15 | 17,15 | 17,55 | -2,23% | 1.029,00 |
| 15.07.2025 | 18,65 | 18,95 | 17,85 | 17,95 | -3,75% | - |
| 14.07.2025 | 18,65 | 18,85 | 18,45 | 18,65 | -0,53% | 55,00 |
| 11.07.2025 | 19,35 | 19,45 | 18,55 | 18,75 | -3,10% | - |
| 10.07.2025 | 18,65 | 19,85 | 18,65 | 19,35 | 2,11% | 686,00 |
| 09.07.2025 | 19,15 | 19,50 | 18,55 | 18,95 | 0,53% | 340,00 |
| 08.07.2025 | 17,95 | 19,35 | 17,90 | 18,85 | 5,01% | 332,00 |
| 07.07.2025 | 18,55 | 18,75 | 17,85 | 17,95 | -2,97% | - |
| 04.07.2025 | 18,50 | 18,55 | 18,45 | 18,50 | -1,33% | - |
| 03.07.2025 | 18,85 | 19,05 | 18,50 | 18,75 | 0,54% | - |
| 02.07.2025 | 18,20 | 18,75 | 18,00 | 18,65 | 3,32% | - |
| 01.07.2025 | 17,00 | 18,55 | 16,80 | 18,05 | 5,87% | - |
| 30.06.2025 | 17,55 | 17,70 | 17,05 | 17,05 | -2,29% | 90,00 |
| 27.06.2025 | 17,40 | 17,65 | 17,10 | 17,45 | 1,16% | - |
| 26.06.2025 | 17,00 | 17,45 | 16,90 | 17,25 | 1,77% | - |
| 25.06.2025 | 17,50 | 17,70 | 16,95 | 16,95 | -3,42% | 10,00 |
| 24.06.2025 | 17,10 | 17,75 | 17,00 | 17,55 | 4,15% | - |
| 23.06.2025 | 16,75 | 17,05 | 16,45 | 16,85 | 0,60% | - |
| 20.06.2025 | 16,85 | 17,05 | 16,50 | 16,75 | -0,30% | 1.547,00 |
| 19.06.2025 | 16,90 | 16,90 | 16,80 | 16,80 | -0,30% | - |
| 18.06.2025 | 17,20 | 17,40 | 16,85 | 16,85 | -2,32% | 9,00 |
| 17.06.2025 | 17,45 | 17,65 | 17,15 | 17,25 | -1,71% | - |
| 16.06.2025 | 17,65 | 17,90 | 17,35 | 17,55 | -0,57% | - |
| 13.06.2025 | 18,05 | 18,40 | 17,55 | 17,65 | -3,29% | - |
| 12.06.2025 | 18,85 | 18,90 | 18,15 | 18,25 | -4,20% | - |
| 11.06.2025 | 19,15 | 19,45 | 18,85 | 19,05 | -0,52% | 271,00 |
| 10.06.2025 | 18,35 | 19,25 | 18,20 | 19,15 | 3,79% | 50,00 |
| 09.06.2025 | 17,50 | 18,65 | 17,45 | 18,45 | 5,13% | - |
| 06.06.2025 | 17,60 | 17,95 | 17,45 | 17,55 | 0,00% | 270,00 |
| 05.06.2025 | 17,65 | 17,80 | 17,15 | 17,55 | -0,57% | 1.600,00 |
| 04.06.2025 | 17,80 | 17,90 | 17,55 | 17,65 | -1,12% | - |
| 03.06.2025 | 16,70 | 17,85 | 16,45 | 17,85 | 6,57% | 290,00 |
| 02.06.2025 | 16,60 | 17,05 | 16,30 | 16,75 | -2,33% | 542,00 |
| 30.05.2025 | 17,80 | 17,85 | 16,85 | 17,15 | -3,38% | 100,00 |
| 29.05.2025 | 17,90 | 18,25 | 17,50 | 17,75 | 0,57% | 510,00 |
| 28.05.2025 | 18,00 | 18,20 | 17,65 | 17,65 | -1,67% | - |
| 27.05.2025 | 17,15 | 18,15 | 17,15 | 17,95 | 4,66% | 251,00 |