40,250€
0,34%
Echtzeit-Aktienkurs Olin Corp.
Bid:
Ask:
Aktienkurse zur Olin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 40,15 | 40,62 | 40,08 | 40,26 | 0,36% | - |
| 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 |
| 06.11.2024 | 39,61 | 41,22 | 39,36 | 40,63 | 6,25% | 158,00 |
| 05.11.2024 | 38,65 | 38,65 | 37,97 | 38,24 | -0,92% | 21,00 |
| 04.11.2024 | 37,50 | 38,90 | 36,94 | 38,59 | 2,34% | 4,00 |
| 01.11.2024 | 37,75 | 38,41 | 37,70 | 37,71 | -0,03% | - |
| 31.10.2024 | 37,77 | 38,19 | 37,56 | 37,72 | -0,42% | 2,00 |
| 30.10.2024 | 37,77 | 38,50 | 37,55 | 37,88 | 0,17% | - |
| 29.10.2024 | 38,55 | 39,01 | 37,78 | 37,82 | -1,91% | 48,00 |
| 28.10.2024 | 38,52 | 39,20 | 37,65 | 38,55 | 0,39% | 93,00 |
| 25.10.2024 | 37,99 | 40,42 | 37,30 | 38,40 | -7,53% | 174,00 |
| 24.10.2024 | 41,72 | 42,32 | 41,44 | 41,53 | -0,67% | 60,00 |
| 23.10.2024 | 42,24 | 42,50 | 41,54 | 41,81 | -1,30% | - |
| 22.10.2024 | 42,19 | 42,53 | 41,83 | 42,36 | 0,14% | - |
| 21.10.2024 | 43,26 | 43,40 | 42,21 | 42,30 | -2,12% | - |
| 18.10.2024 | 43,72 | 44,12 | 43,18 | 43,21 | -1,36% | - |
| 17.10.2024 | 43,38 | 43,91 | 41,90 | 43,81 | 1,15% | 25,00 |
| 16.10.2024 | 42,62 | 43,69 | 42,37 | 43,31 | 1,51% | 5,00 |
| 15.10.2024 | 43,69 | 43,74 | 42,65 | 42,66 | -2,26% | - |
| 14.10.2024 | 43,38 | 43,69 | 42,85 | 43,65 | 0,70% | - |
| 11.10.2024 | 43,08 | 43,66 | 42,90 | 43,35 | 0,56% | - |
| 10.10.2024 | 42,78 | 43,46 | 42,47 | 43,11 | 0,72% | 48,00 |
| 09.10.2024 | 42,17 | 43,20 | 41,88 | 42,80 | 1,36% | - |
| 08.10.2024 | 43,66 | 43,74 | 41,69 | 42,22 | -3,40% | 10,00 |
| 07.10.2024 | 43,71 | 43,97 | 43,07 | 43,71 | -0,06% | 2,00 |
| 04.10.2024 | 42,71 | 44,15 | 42,65 | 43,74 | 2,91% | - |
| 03.10.2024 | 42,59 | 42,76 | 41,80 | 42,50 | -0,24% | - |
| 02.10.2024 | 42,93 | 43,43 | 42,60 | 42,60 | -0,98% | - |
| 01.10.2024 | 43,04 | 43,46 | 42,64 | 43,03 | -0,43% | - |
| 30.09.2024 | 43,84 | 43,86 | 42,66 | 43,21 | -1,39% | - |
| 27.09.2024 | 43,51 | 44,36 | 43,29 | 43,82 | 0,97% | - |
| 26.09.2024 | 40,82 | 43,43 | 40,79 | 43,40 | 6,35% | 100,00 |
| 25.09.2024 | 40,96 | 41,23 | 40,57 | 40,81 | -1,01% | - |
| 24.09.2024 | 40,04 | 41,62 | 39,92 | 41,23 | 2,70% | - |
| 23.09.2024 | 39,56 | 40,39 | 39,49 | 40,15 | 1,68% | - |
| 20.09.2024 | 40,21 | 40,30 | 38,99 | 39,48 | -1,77% | - |
| 19.09.2024 | 38,96 | 40,19 | 38,87 | 40,19 | 3,69% | - |
| 18.09.2024 | 39,18 | 39,54 | 38,43 | 38,76 | -1,04% | - |
| 17.09.2024 | 38,71 | 39,58 | 38,24 | 39,17 | 1,15% | 30,00 |
| 16.09.2024 | 38,86 | 39,15 | 38,12 | 38,72 | 0,01% | 69,00 |
| 13.09.2024 | 37,72 | 39,32 | 37,59 | 38,72 | 2,50% | - |
| 12.09.2024 | 37,13 | 37,79 | 36,95 | 37,77 | 1,84% | - |
| 11.09.2024 | 36,40 | 37,11 | 35,86 | 37,09 | 1,28% | - |
| 10.09.2024 | 37,39 | 37,76 | 36,57 | 36,62 | -2,28% | 180,00 |
| 09.09.2024 | 37,65 | 38,11 | 37,25 | 37,47 | -0,04% | - |
| 06.09.2024 | 38,04 | 38,64 | 37,34 | 37,49 | -1,39% | - |
| 05.09.2024 | 38,47 | 38,59 | 37,69 | 38,02 | -1,27% | - |
| 04.09.2024 | 37,96 | 38,63 | 37,88 | 38,51 | 1,00% | - |
| 03.09.2024 | 39,44 | 39,49 | 38,06 | 38,12 | -3,40% | - |
| 02.09.2024 | 39,51 | 39,52 | 39,35 | 39,47 | -0,04% | - |
| 30.08.2024 | 39,36 | 39,72 | 38,94 | 39,48 | 0,52% | - |
| 29.08.2024 | 38,89 | 39,74 | 38,88 | 39,28 | 1,05% | - |
| 28.08.2024 | 39,71 | 39,82 | 38,73 | 38,87 | -1,80% | - |
| 27.08.2024 | 39,73 | 39,80 | 39,16 | 39,58 | -0,58% | 2,00 |
| 26.08.2024 | 39,74 | 40,57 | 39,73 | 39,81 | 0,20% | - |
| 23.08.2024 | 38,51 | 39,80 | 38,51 | 39,73 | 3,26% | - |
| 22.08.2024 | 38,97 | 39,15 | 38,48 | 38,48 | -1,24% | - |
| 21.08.2024 | 38,49 | 39,19 | 38,47 | 38,96 | 1,29% | - |
| 20.08.2024 | 38,93 | 39,35 | 37,97 | 38,46 | -1,02% | 100,00 |
| 19.08.2024 | 38,53 | 39,25 | 38,49 | 38,86 | 0,71% | 100,00 |
| 16.08.2024 | 38,35 | 38,59 | 38,04 | 38,58 | 0,78% | - |
| 15.08.2024 | 37,07 | 38,39 | 37,00 | 38,29 | 3,54% | 78,00 |
| 14.08.2024 | 37,49 | 37,64 | 36,68 | 36,98 | -1,26% | - |
| 13.08.2024 | 37,10 | 37,55 | 36,76 | 37,45 | 1,01% | - |
| 12.08.2024 | 37,23 | 37,67 | 37,02 | 37,07 | -0,56% | - |
| 09.08.2024 | 37,59 | 37,72 | 36,96 | 37,28 | -0,71% | - |
| 08.08.2024 | 37,24 | 38,13 | 37,10 | 37,55 | 0,07% | - |
| 07.08.2024 | 38,34 | 38,94 | 37,47 | 37,52 | -1,33% | - |
| 06.08.2024 | 38,21 | 38,81 | 37,51 | 38,03 | 0,58% | 19,00 |
| 05.08.2024 | 38,93 | 39,06 | 36,83 | 37,81 | -3,89% | - |
| 02.08.2024 | 40,94 | 40,94 | 39,18 | 39,34 | -4,44% | 1,00 |
| 01.08.2024 | 42,25 | 42,52 | 40,89 | 41,17 | -2,26% | - |
| 31.07.2024 | 41,92 | 43,13 | 41,80 | 42,12 | 0,38% | 200,00 |
| 30.07.2024 | 41,21 | 42,21 | 40,85 | 41,96 | 1,80% | 400,00 |
| 29.07.2024 | 41,39 | 42,60 | 40,69 | 41,22 | 0,68% | 1.576,00 |
| 26.07.2024 | 40,12 | 41,81 | 39,78 | 40,94 | -7,46% | - |
| 25.07.2024 | 43,63 | 44,79 | 43,32 | 44,24 | 1,54% | - |
| 24.07.2024 | 44,18 | 44,72 | 43,56 | 43,57 | -1,46% | - |
| 23.07.2024 | 44,25 | 44,62 | 43,73 | 44,22 | -0,10% | 96,00 |
| 22.07.2024 | 44,21 | 45,03 | 43,32 | 44,26 | 0,10% | 107,00 |
| 19.07.2024 | 45,54 | 45,55 | 44,01 | 44,22 | -2,79% | - |
| 18.07.2024 | 45,98 | 46,36 | 45,37 | 45,49 | -0,91% | - |
| 17.07.2024 | 45,44 | 46,39 | 44,88 | 45,91 | -0,43% | 840,00 |
| 16.07.2024 | 44,51 | 46,14 | 44,34 | 46,11 | 3,92% | - |
| 15.07.2024 | 44,31 | 44,98 | 44,11 | 44,37 | 0,50% | 2,00 |
| 12.07.2024 | 43,85 | 44,39 | 43,67 | 44,15 | 0,74% | 13,00 |
| 11.07.2024 | 42,85 | 44,21 | 42,43 | 43,82 | 2,28% | 22,00 |
| 10.07.2024 | 42,06 | 42,87 | 41,58 | 42,84 | 1,70% | 109,00 |
| 09.07.2024 | 42,55 | 42,98 | 42,13 | 42,13 | -0,94% | - |
| 08.07.2024 | 42,13 | 42,90 | 41,83 | 42,53 | 0,54% | 80,00 |