54,505€
1,32%
Echtzeit-Aktienkurs Olin Corp.
Bid:
Ask:
Aktienkurse zur Olin Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 53,77 | 54,84 | 53,71 | 54,51 | 1,32% | 105,00 |
27.03.2024 | 52,90 | 53,87 | 52,85 | 53,80 | 1,93% | - |
26.03.2024 | 52,30 | 53,51 | 52,20 | 52,78 | 0,86% | - |
25.03.2024 | 52,25 | 52,65 | 51,74 | 52,33 | -0,02% | 302,00 |
22.03.2024 | 52,69 | 52,88 | 51,84 | 52,34 | -0,53% | - |
21.03.2024 | 52,30 | 52,80 | 52,12 | 52,62 | 0,70% | 16,00 |
20.03.2024 | 51,48 | 52,71 | 51,33 | 52,25 | 1,47% | 152,00 |
19.03.2024 | 52,36 | 52,52 | 51,11 | 51,50 | -1,61% | - |
18.03.2024 | 53,63 | 53,82 | 52,32 | 52,34 | -2,39% | 119,00 |
15.03.2024 | 52,92 | 53,90 | 52,70 | 53,62 | 1,31% | 251,00 |
14.03.2024 | 52,98 | 53,28 | 52,49 | 52,92 | 0,11% | 300,00 |
13.03.2024 | 51,62 | 52,89 | 51,56 | 52,86 | 2,38% | - |
12.03.2024 | 51,87 | 52,13 | 51,46 | 51,63 | -0,45% | 10,00 |
11.03.2024 | 51,95 | 52,27 | 51,25 | 51,87 | -0,24% | 37,00 |
08.03.2024 | 52,34 | 52,90 | 51,79 | 51,99 | -0,59% | 23,00 |
07.03.2024 | 50,82 | 52,31 | 50,62 | 52,30 | 2,82% | 140,00 |
06.03.2024 | 50,86 | 51,70 | 50,49 | 50,87 | -0,28% | 4,00 |
05.03.2024 | 51,28 | 51,84 | 50,97 | 51,01 | -0,58% | 60,00 |
04.03.2024 | 50,18 | 51,72 | 50,00 | 51,31 | 1,91% | 1.033,00 |
01.03.2024 | 49,80 | 50,41 | 49,66 | 50,35 | 1,08% | 25,00 |
29.02.2024 | 48,58 | 49,90 | 48,13 | 49,81 | 2,51% | 80,00 |
28.02.2024 | 48,20 | 49,10 | 47,69 | 48,59 | 1,00% | - |
27.02.2024 | 48,11 | 48,75 | 47,55 | 48,11 | -0,13% | 21,00 |
26.02.2024 | 48,53 | 48,71 | 47,71 | 48,18 | -0,85% | 40,00 |
23.02.2024 | 48,38 | 48,94 | 48,00 | 48,59 | 0,34% | - |
22.02.2024 | 47,98 | 48,90 | 47,56 | 48,43 | 0,96% | 135,00 |
21.02.2024 | 47,22 | 48,28 | 47,07 | 47,96 | 1,42% | - |
20.02.2024 | 48,68 | 49,06 | 46,40 | 47,29 | -3,00% | 500,00 |
19.02.2024 | 48,79 | 48,85 | 48,72 | 48,76 | -0,09% | - |
16.02.2024 | 48,97 | 49,74 | 48,65 | 48,80 | -0,39% | - |
15.02.2024 | 47,53 | 49,31 | 47,35 | 48,99 | 3,31% | 2,00 |
14.02.2024 | 47,21 | 47,99 | 47,09 | 47,42 | 0,18% | - |
13.02.2024 | 48,68 | 48,71 | 46,54 | 47,34 | -2,71% | - |
12.02.2024 | 47,50 | 48,93 | 47,42 | 48,65 | 2,40% | 80,00 |
09.02.2024 | 47,41 | 47,59 | 46,94 | 47,51 | 0,02% | - |
08.02.2024 | 47,11 | 47,75 | 46,65 | 47,50 | 0,80% | - |
07.02.2024 | 47,08 | 47,47 | 46,57 | 47,12 | 0,19% | - |
06.02.2024 | 46,33 | 47,45 | 46,30 | 47,03 | 1,36% | 10,00 |
05.02.2024 | 47,52 | 47,80 | 46,28 | 46,40 | -2,49% | 67,00 |
02.02.2024 | 48,39 | 48,59 | 46,77 | 47,58 | -1,64% | - |
01.02.2024 | 48,25 | 48,64 | 47,56 | 48,38 | 0,40% | - |
31.01.2024 | 49,44 | 49,70 | 48,16 | 48,18 | -2,42% | 20,00 |
30.01.2024 | 51,73 | 51,74 | 48,75 | 49,38 | -4,60% | - |
29.01.2024 | 50,80 | 51,78 | 50,34 | 51,76 | 2,01% | 90,00 |
26.01.2024 | 49,36 | 52,02 | 49,23 | 50,74 | 6,53% | - |
25.01.2024 | 46,78 | 48,03 | 46,52 | 47,63 | 2,10% | 38,00 |
24.01.2024 | 47,62 | 47,64 | 46,37 | 46,65 | -2,11% | - |
23.01.2024 | 47,29 | 48,44 | 47,00 | 47,65 | 0,56% | 40,00 |
22.01.2024 | 46,86 | 47,86 | 46,54 | 47,39 | 1,10% | 62,00 |
19.01.2024 | 46,57 | 46,95 | 45,88 | 46,87 | 0,31% | 7,00 |
18.01.2024 | 46,19 | 47,06 | 46,05 | 46,73 | 0,79% | - |
17.01.2024 | 47,01 | 47,02 | 45,88 | 46,36 | -1,70% | 200,00 |
16.01.2024 | 47,24 | 47,49 | 46,39 | 47,16 | -0,16% | 21,00 |
15.01.2024 | 47,23 | 47,69 | 47,13 | 47,24 | -0,21% | 2,00 |
12.01.2024 | 47,25 | 48,36 | 47,03 | 47,34 | 0,05% | - |
11.01.2024 | 47,75 | 47,85 | 46,93 | 47,31 | -0,93% | - |
10.01.2024 | 47,89 | 47,95 | 47,40 | 47,76 | -0,30% | - |
09.01.2024 | 48,56 | 48,60 | 47,41 | 47,90 | -1,50% | 39,00 |
08.01.2024 | 47,88 | 48,79 | 47,31 | 48,63 | 1,15% | - |
05.01.2024 | 47,80 | 48,65 | 47,10 | 48,08 | 0,71% | 5,00 |
04.01.2024 | 48,48 | 48,81 | 47,73 | 47,74 | -1,45% | - |
03.01.2024 | 49,47 | 49,62 | 48,11 | 48,44 | -2,40% | - |
02.01.2024 | 48,93 | 50,39 | 48,87 | 49,63 | 1,34% | 6,00 |
29.12.2023 | 49,20 | 49,30 | 48,25 | 48,97 | -0,38% | 255,00 |
28.12.2023 | 49,57 | 49,98 | 48,85 | 49,16 | -0,84% | 1,00 |
27.12.2023 | 49,74 | 50,17 | 49,42 | 49,57 | 1,28% | 156,00 |
22.12.2023 | 47,76 | 49,02 | 47,59 | 48,95 | 2,14% | 118,00 |
21.12.2023 | 47,78 | 48,03 | 47,33 | 47,92 | 0,39% | 60,00 |
20.12.2023 | 48,55 | 48,87 | 47,69 | 47,74 | -1,56% | 197,00 |
19.12.2023 | 48,06 | 49,14 | 47,98 | 48,49 | 0,70% | - |
18.12.2023 | 48,38 | 48,96 | 47,83 | 48,16 | -0,33% | 42,00 |
15.12.2023 | 48,17 | 48,61 | 47,65 | 48,32 | 0,42% | 458,00 |
14.12.2023 | 45,99 | 48,51 | 45,46 | 48,12 | 4,71% | 1,00 |
13.12.2023 | 44,52 | 46,03 | 44,13 | 45,95 | 3,34% | - |
12.12.2023 | 46,31 | 46,46 | 44,36 | 44,47 | -4,10% | - |
11.12.2023 | 46,43 | 46,93 | 46,16 | 46,37 | -0,12% | - |
08.12.2023 | 46,09 | 47,04 | 46,00 | 46,43 | 0,76% | - |
07.12.2023 | 45,89 | 46,54 | 45,41 | 46,08 | 0,43% | - |
06.12.2023 | 45,48 | 46,49 | 45,34 | 45,88 | 0,96% | - |
05.12.2023 | 46,63 | 46,81 | 44,87 | 45,44 | -2,01% | 450,00 |
04.12.2023 | 44,42 | 46,80 | 44,30 | 46,37 | 4,39% | 250,00 |
01.12.2023 | 43,25 | 44,56 | 42,95 | 44,42 | 2,36% | 1,00 |
30.11.2023 | 42,92 | 43,60 | 42,67 | 43,40 | 1,53% | - |
29.11.2023 | 42,69 | 43,37 | 42,65 | 42,74 | 0,19% | - |
28.11.2023 | 42,95 | 42,96 | 42,13 | 42,66 | -0,54% | 10,00 |
27.11.2023 | 43,21 | 43,35 | 42,65 | 42,89 | -1,03% | - |
24.11.2023 | 43,26 | 43,65 | 43,06 | 43,34 | 0,13% | - |
23.11.2023 | 43,24 | 43,37 | 43,18 | 43,28 | 0,01% | - |
22.11.2023 | 42,94 | 43,41 | 42,44 | 43,28 | 1,03% | - |
21.11.2023 | 42,92 | 43,02 | 42,35 | 42,84 | -0,29% | 10,00 |
20.11.2023 | 42,96 | 43,18 | 42,51 | 42,97 | -0,18% | - |
17.11.2023 | 42,45 | 43,33 | 42,40 | 43,04 | 1,35% | - |
16.11.2023 | 43,34 | 43,35 | 42,24 | 42,47 | -1,87% | - |
15.11.2023 | 43,30 | 44,08 | 42,87 | 43,28 | 0,41% | 20,00 |
14.11.2023 | 40,88 | 43,16 | 40,75 | 43,10 | 5,62% | 62,00 |
13.11.2023 | 40,83 | 41,43 | 40,61 | 40,81 | -0,21% | 26,00 |
10.11.2023 | 40,26 | 41,09 | 39,92 | 40,89 | 1,84% | 52,00 |
09.11.2023 | 40,22 | 40,54 | 39,88 | 40,15 | -0,22% | - |
08.11.2023 | 40,30 | 40,77 | 39,83 | 40,24 | -0,71% | 60,00 |
07.11.2023 | 40,89 | 41,38 | 40,27 | 40,53 | -1,13% | 1,00 |