18,200€
0,83%
Echtzeit-Aktienkurs Olin Corp.
Bid:
Ask:
Aktienkurse zur Olin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,83% | - |
| 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 |
| 26.05.2025 | 17,30 | 17,35 | 17,10 | 17,15 | 0,59% | 59,00 |
| 23.05.2025 | 17,30 | 17,35 | 16,75 | 17,05 | -1,73% | 191,00 |
| 22.05.2025 | 17,35 | 17,50 | 17,10 | 17,35 | 0,00% | 465,00 |
| 21.05.2025 | 17,95 | 18,00 | 17,25 | 17,35 | -3,88% | 115,00 |
| 20.05.2025 | 18,35 | 18,65 | 18,05 | 18,05 | -1,63% | 182,00 |
| 19.05.2025 | 18,75 | 18,80 | 18,05 | 18,35 | -3,17% | 52,00 |
| 16.05.2025 | 18,80 | 19,10 | 18,55 | 18,95 | 0,53% | 103,00 |
| 15.05.2025 | 19,45 | 19,45 | 18,65 | 18,85 | -4,56% | 14,00 |
| 14.05.2025 | 20,15 | 20,15 | 19,35 | 19,75 | -1,74% | - |
| 13.05.2025 | 20,60 | 21,00 | 20,10 | 20,10 | -1,95% | 17,00 |
| 12.05.2025 | 19,20 | 21,50 | 19,20 | 20,50 | 8,18% | 329,00 |
| 09.05.2025 | 19,05 | 19,45 | 18,85 | 18,95 | -0,52% | 190,00 |
| 08.05.2025 | 17,90 | 19,25 | 17,90 | 19,05 | 6,13% | 59,00 |
| 07.05.2025 | 18,10 | 18,30 | 17,75 | 17,95 | -0,55% | 63,00 |
| 06.05.2025 | 18,20 | 18,35 | 17,55 | 18,05 | -1,10% | 2.459,00 |
| 05.05.2025 | 19,50 | 19,55 | 18,25 | 18,25 | -7,12% | - |
| 02.05.2025 | 20,00 | 20,15 | 18,35 | 19,65 | 3,15% | 5,00 |
| 30.04.2025 | 19,35 | 19,45 | 18,55 | 19,05 | -1,55% | - |
| 29.04.2025 | 19,20 | 19,65 | 18,95 | 19,35 | 1,04% | 66,00 |
| 28.04.2025 | 19,30 | 19,75 | 18,85 | 19,15 | -1,03% | 189,00 |
| 25.04.2025 | 19,65 | 19,65 | 19,15 | 19,35 | -1,02% | 1,00 |
| 24.04.2025 | 18,60 | 19,65 | 18,45 | 19,55 | 4,83% | - |
| 23.04.2025 | 19,25 | 20,10 | 18,55 | 18,65 | -1,58% | - |
| 22.04.2025 | 18,10 | 19,05 | 18,05 | 18,95 | 3,27% | 1.205,00 |
| 17.04.2025 | 18,10 | 18,65 | 17,65 | 18,35 | 2,80% | 321,00 |
| 16.04.2025 | 17,65 | 18,25 | 17,55 | 17,85 | -0,56% | - |
| 15.04.2025 | 18,35 | 18,70 | 17,75 | 17,95 | -2,18% | 1.813,00 |
| 14.04.2025 | 18,05 | 18,65 | 17,95 | 18,35 | 2,23% | 1.240,00 |
| 11.04.2025 | 17,55 | 18,15 | 16,75 | 17,95 | 2,87% | 1.460,00 |
| 10.04.2025 | 19,95 | 20,10 | 17,05 | 17,45 | -13,18% | 2.503,00 |
| 09.04.2025 | 15,90 | 20,30 | 15,85 | 20,10 | 22,94% | 1.100,00 |
| 08.04.2025 | 17,80 | 19,00 | 16,15 | 16,35 | -7,37% | 801,00 |
| 07.04.2025 | 17,70 | 18,65 | 16,75 | 17,65 | -3,85% | - |
| 04.04.2025 | 19,84 | 19,95 | 17,61 | 18,36 | -8,41% | 1.270,00 |
| 03.04.2025 | 22,05 | 22,11 | 19,87 | 20,04 | -11,98% | - |
| 02.04.2025 | 21,89 | 22,77 | 21,66 | 22,77 | 3,32% | 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% | - |