22,358€
1,45%
Echtzeit-Aktienkurs Olin Corp.
Bid:
Ask:
Aktienkurse zur Olin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 21,89 | 22,51 | 21,66 | 22,37 | 1,49% | 30,00 |
| 01.04.2025 | 22,34 | 22,45 | 21,65 | 22,04 | -1,62% | - |
| 31.03.2025 | 22,66 | 22,71 | 22,06 | 22,40 | -1,85% | 511,00 |
| 28.03.2025 | 23,38 | 23,76 | 22,45 | 22,82 | -2,42% | - |
| 27.03.2025 | 22,55 | 23,49 | 22,07 | 23,39 | 1,53% | - |
| 26.03.2025 | 22,90 | 23,16 | 22,65 | 23,04 | 0,58% | 50,00 |
| 25.03.2025 | 23,45 | 23,50 | 22,69 | 22,90 | -2,38% | 22,00 |
| 24.03.2025 | 23,22 | 23,76 | 23,07 | 23,46 | 1,51% | 80,00 |
| 21.03.2025 | 22,96 | 23,19 | 22,41 | 23,11 | 0,84% | - |
| 20.03.2025 | 23,44 | 23,54 | 22,47 | 22,92 | -1,31% | 3.145,00 |
| 19.03.2025 | 22,98 | 23,63 | 22,76 | 23,22 | 1,33% | - |
| 18.03.2025 | 22,78 | 22,98 | 22,56 | 22,92 | 0,50% | 20,00 |
| 17.03.2025 | 22,57 | 23,07 | 22,36 | 22,80 | 0,75% | 250,00 |
| 14.03.2025 | 22,00 | 22,66 | 21,88 | 22,63 | 3,32% | 381,00 |
| 13.03.2025 | 21,47 | 22,29 | 21,39 | 21,91 | 2,11% | - |
| 12.03.2025 | 22,64 | 22,87 | 21,41 | 21,45 | -4,98% | - |
| 11.03.2025 | 22,23 | 22,62 | 21,45 | 22,58 | 1,79% | - |
| 10.03.2025 | 22,43 | 23,08 | 21,98 | 22,18 | -1,44% | - |
| 07.03.2025 | 23,07 | 23,15 | 22,09 | 22,51 | -1,94% | 117,00 |
| 06.03.2025 | 23,13 | 23,50 | 22,57 | 22,95 | -1,50% | - |
| 05.03.2025 | 22,29 | 23,32 | 21,93 | 23,30 | 4,77% | 538,00 |
| 04.03.2025 | 22,80 | 22,83 | 21,87 | 22,24 | -2,50% | 521,00 |
| 03.03.2025 | 24,17 | 24,83 | 22,81 | 22,81 | -6,58% | 207,00 |
| 28.02.2025 | 24,12 | 24,65 | 24,06 | 24,42 | 1,37% | - |
| 27.02.2025 | 24,62 | 24,66 | 23,45 | 24,09 | -2,08% | 45,00 |
| 26.02.2025 | 25,43 | 25,63 | 24,59 | 24,60 | -2,91% | - |
| 25.02.2025 | 25,35 | 25,85 | 25,20 | 25,34 | -0,15% | 20,00 |
| 24.02.2025 | 25,69 | 26,18 | 25,15 | 25,38 | -1,31% | 188,00 |
| 21.02.2025 | 26,27 | 26,59 | 25,58 | 25,71 | -2,03% | 225,00 |
| 20.02.2025 | 26,48 | 26,80 | 26,01 | 26,25 | -1,24% | 16,00 |
| 19.02.2025 | 27,16 | 27,23 | 26,04 | 26,58 | -2,13% | - |
| 18.02.2025 | 26,53 | 27,37 | 26,45 | 27,15 | 2,55% | - |
| 17.02.2025 | 26,42 | 26,50 | 26,39 | 26,48 | 0,24% | - |
| 14.02.2025 | 26,69 | 27,23 | 26,39 | 26,42 | -0,90% | - |
| 13.02.2025 | 26,75 | 27,12 | 26,37 | 26,66 | -1,06% | 20,00 |
| 12.02.2025 | 27,60 | 27,61 | 26,76 | 26,94 | -2,54% | 340,00 |
| 11.02.2025 | 27,25 | 27,79 | 26,81 | 27,64 | 1,20% | 57,00 |
| 10.02.2025 | 27,41 | 27,83 | 27,13 | 27,32 | -0,09% | - |
| 07.02.2025 | 27,41 | 27,64 | 26,68 | 27,34 | -0,07% | - |
| 06.02.2025 | 25,75 | 27,65 | 25,75 | 27,36 | 6,82% | - |
| 05.02.2025 | 26,60 | 26,82 | 25,46 | 25,61 | -4,16% | 20,00 |
| 04.02.2025 | 26,91 | 27,24 | 26,27 | 26,73 | -0,93% | 381,00 |
| 03.02.2025 | 28,17 | 28,45 | 26,51 | 26,98 | -4,41% | 73,00 |
| 31.01.2025 | 28,50 | 29,56 | 27,67 | 28,22 | -8,44% | 453,00 |
| 30.01.2025 | 31,41 | 31,55 | 30,43 | 30,82 | -1,64% | 3,00 |
| 29.01.2025 | 31,23 | 31,63 | 31,07 | 31,33 | 0,23% | - |
| 28.01.2025 | 31,63 | 32,27 | 31,18 | 31,26 | -0,82% | - |
| 27.01.2025 | 31,03 | 31,74 | 30,66 | 31,52 | 1,13% | 15,00 |
| 24.01.2025 | 31,96 | 32,23 | 31,03 | 31,17 | -2,81% | - |
| 23.01.2025 | 32,24 | 32,55 | 31,96 | 32,07 | -0,65% | - |
| 22.01.2025 | 33,06 | 33,31 | 32,12 | 32,28 | -2,32% | 10,00 |
| 21.01.2025 | 32,64 | 33,41 | 32,60 | 33,04 | 1,54% | - |
| 20.01.2025 | 32,77 | 32,80 | 32,50 | 32,54 | -1,00% | - |
| 17.01.2025 | 32,59 | 33,27 | 32,57 | 32,87 | 0,81% | - |
| 16.01.2025 | 32,62 | 32,67 | 31,94 | 32,61 | 0,04% | 1,00 |
| 15.01.2025 | 31,78 | 32,79 | 31,64 | 32,59 | 2,66% | 7,00 |
| 14.01.2025 | 30,98 | 32,47 | 30,93 | 31,75 | 2,11% | 449,00 |
| 13.01.2025 | 30,33 | 31,23 | 30,08 | 31,09 | 2,72% | - |
| 10.01.2025 | 30,87 | 31,25 | 30,24 | 30,27 | -1,86% | 40,00 |
| 09.01.2025 | 30,83 | 30,88 | 30,76 | 30,84 | 0,07% | - |
| 08.01.2025 | 31,09 | 31,39 | 30,29 | 30,82 | -0,72% | 100,00 |
| 07.01.2025 | 31,40 | 31,83 | 30,87 | 31,05 | -1,18% | 115,00 |
| 06.01.2025 | 31,37 | 32,02 | 30,94 | 31,42 | 0,16% | 195,00 |
| 03.01.2025 | 32,67 | 32,73 | 31,30 | 31,37 | -3,91% | - |
| 02.01.2025 | 32,67 | 33,62 | 32,62 | 32,64 | 1,63% | - |
| 30.12.2024 | 32,29 | 32,38 | 32,12 | 32,12 | -0,66% | - |
| 27.12.2024 | 32,14 | 32,74 | 31,75 | 32,33 | 1,44% | 3,00 |
| 23.12.2024 | 32,15 | 32,47 | 31,65 | 31,87 | -0,73% | - |
| 20.12.2024 | 32,21 | 32,94 | 31,84 | 32,11 | -0,47% | 551,00 |
| 19.12.2024 | 32,88 | 33,10 | 32,25 | 32,26 | -2,01% | 157,00 |
| 18.12.2024 | 33,30 | 34,04 | 32,88 | 32,92 | -2,61% | 38,00 |
| 17.12.2024 | 33,58 | 34,12 | 33,19 | 33,80 | 0,61% | 301,00 |
| 16.12.2024 | 35,52 | 35,63 | 33,58 | 33,60 | -5,33% | 1,00 |
| 13.12.2024 | 36,46 | 36,49 | 34,88 | 35,49 | -2,44% | 97,00 |
| 12.12.2024 | 36,33 | 37,32 | 36,25 | 36,38 | 0,09% | 27,00 |
| 11.12.2024 | 37,12 | 37,82 | 35,84 | 36,34 | -1,96% | 27,00 |
| 10.12.2024 | 39,94 | 40,08 | 37,07 | 37,07 | -7,38% | 168,00 |
| 09.12.2024 | 39,11 | 40,97 | 39,00 | 40,02 | 2,42% | - |
| 06.12.2024 | 38,76 | 39,24 | 38,62 | 39,08 | 0,96% | - |
| 05.12.2024 | 39,83 | 40,03 | 38,67 | 38,71 | -2,82% | - |
| 04.12.2024 | 40,40 | 40,62 | 39,35 | 39,83 | -1,18% | 120,00 |
| 03.12.2024 | 41,39 | 41,70 | 40,19 | 40,31 | -2,57% | 48,00 |
| 02.12.2024 | 40,53 | 41,64 | 40,47 | 41,37 | 2,40% | 100,00 |
| 29.11.2024 | 40,48 | 41,00 | 39,97 | 40,40 | -0,41% | 105,00 |
| 28.11.2024 | 40,53 | 40,59 | 40,48 | 40,57 | 0,37% | - |
| 27.11.2024 | 40,39 | 41,00 | 38,63 | 40,42 | 0,74% | 502,00 |
| 26.11.2024 | 41,63 | 41,65 | 39,95 | 40,12 | -3,45% | 86,00 |
| 25.11.2024 | 41,14 | 42,02 | 40,92 | 41,55 | 1,03% | - |
| 22.11.2024 | 40,15 | 41,27 | 40,08 | 41,13 | 2,53% | - |
| 21.11.2024 | 38,69 | 40,16 | 38,63 | 40,11 | 3,74% | - |
| 20.11.2024 | 38,74 | 38,86 | 37,83 | 38,67 | 0,13% | 326,00 |
| 19.11.2024 | 39,16 | 39,30 | 38,19 | 38,62 | -1,50% | 26,00 |
| 18.11.2024 | 39,30 | 39,56 | 38,80 | 39,21 | -0,34% | 77,00 |
| 15.11.2024 | 39,47 | 40,22 | 38,79 | 39,34 | -0,74% | 37,00 |
| 14.11.2024 | 40,42 | 40,71 | 39,23 | 39,64 | -2,35% | - |
| 13.11.2024 | 40,42 | 41,00 | 40,21 | 40,59 | 0,25% | 100,00 |
| 12.11.2024 | 41,48 | 41,59 | 40,48 | 40,49 | -2,29% | 50,00 |
| 11.11.2024 | 41,38 | 42,03 | 41,11 | 41,44 | 0,15% | - |
| 08.11.2024 | 39,99 | 41,47 | 38,97 | 41,38 | 3,62% | - |
| 07.11.2024 | 40,67 | 41,19 | 39,79 | 39,93 | -1,71% | 22,00 |