17,513€
0,01%
Echtzeit-Aktienkurs Olin Corp
Bid:
Ask:
Aktienkurse zur Olin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 17,54 | 17,55 | 17,46 | 17,52 | 1,76% | - |
| 02.07.2026 | 17,20 | 17,87 | 16,94 | 17,22 | 0,29% | 89,00 |
| 01.07.2026 | 17,33 | 17,67 | 16,89 | 17,17 | -0,52% | 2,00 |
| 30.06.2026 | 18,30 | 18,32 | 17,14 | 17,26 | -4,85% | - |
| 29.06.2026 | 19,17 | 19,21 | 17,90 | 18,14 | -3,95% | 17,00 |
| 26.06.2026 | 18,75 | 19,40 | 18,37 | 18,88 | 1,06% | - |
| 25.06.2026 | 18,46 | 19,12 | 18,11 | 18,69 | 1,33% | 134,00 |
| 24.06.2026 | 18,87 | 18,96 | 18,02 | 18,44 | -2,67% | 1,00 |
| 23.06.2026 | 18,80 | 19,30 | 18,57 | 18,95 | 1,07% | 7,00 |
| 22.06.2026 | 19,18 | 19,42 | 18,33 | 18,75 | -2,15% | 124,00 |
| 19.06.2026 | 19,21 | 19,60 | 19,14 | 19,16 | -0,42% | 55,00 |
| 18.06.2026 | 20,06 | 20,61 | 18,95 | 19,24 | -6,07% | 104,00 |
| 17.06.2026 | 20,52 | 21,78 | 20,44 | 20,48 | 1,46% | 163,00 |
| 16.06.2026 | 21,85 | 23,81 | 19,51 | 20,19 | -7,96% | 1.296,00 |
| 15.06.2026 | 21,85 | 22,29 | 21,34 | 21,93 | 1,95% | 35,00 |
| 12.06.2026 | 20,95 | 21,76 | 20,63 | 21,51 | 2,26% | 390,00 |
| 11.06.2026 | 20,79 | 21,37 | 20,71 | 21,04 | 0,60% | - |
| 10.06.2026 | 21,21 | 21,37 | 20,82 | 20,91 | -1,67% | - |
| 09.06.2026 | 21,06 | 21,28 | 20,60 | 21,27 | 1,07% | 25,00 |
| 08.06.2026 | 21,21 | 21,37 | 20,94 | 21,04 | 0,10% | 150,00 |
| 05.06.2026 | 21,47 | 21,88 | 20,93 | 21,02 | -1,11% | 45,00 |
| 04.06.2026 | 22,20 | 22,28 | 21,22 | 21,26 | -3,58% | - |
| 03.06.2026 | 22,29 | 22,56 | 22,04 | 22,05 | -1,80% | - |
| 02.06.2026 | 22,03 | 22,80 | 21,98 | 22,45 | 1,35% | - |
| 01.06.2026 | 22,22 | 22,64 | 21,62 | 22,15 | 0,11% | 26,00 |
| 29.05.2026 | 22,98 | 23,06 | 22,07 | 22,13 | -3,85% | - |
| 28.05.2026 | 22,44 | 23,24 | 22,24 | 23,01 | 2,82% | 405,00 |
| 27.05.2026 | 22,48 | 22,89 | 22,18 | 22,38 | -1,13% | - |
| 26.05.2026 | 22,52 | 22,94 | 22,35 | 22,64 | 0,27% | 25,00 |
| 25.05.2026 | 22,54 | 22,59 | 22,52 | 22,58 | 1,12% | - |
| 22.05.2026 | 22,45 | 22,90 | 22,17 | 22,33 | -0,58% | - |
| 21.05.2026 | 22,62 | 22,84 | 22,23 | 22,46 | 0,72% | - |
| 20.05.2026 | 22,37 | 23,06 | 22,23 | 22,30 | 0,00% | - |
| 19.05.2026 | 23,20 | 23,30 | 22,08 | 22,30 | -4,64% | 1,00 |
| 18.05.2026 | 23,17 | 23,42 | 22,45 | 23,38 | 1,10% | - |
| 15.05.2026 | 23,76 | 24,54 | 23,07 | 23,13 | -2,94% | 207,00 |
| 14.05.2026 | 24,14 | 24,56 | 23,54 | 23,83 | -2,24% | 249,00 |
| 13.05.2026 | 23,49 | 24,67 | 23,41 | 24,37 | 3,20% | - |
| 12.05.2026 | 24,15 | 24,59 | 23,53 | 23,62 | -3,65% | - |
| 11.05.2026 | 22,79 | 24,58 | 22,53 | 24,51 | 7,52% | - |
| 08.05.2026 | 22,82 | 23,74 | 22,55 | 22,80 | -0,22% | - |
| 07.05.2026 | 24,56 | 24,60 | 22,76 | 22,85 | -6,14% | 22,00 |
| 06.05.2026 | 24,52 | 24,63 | 23,38 | 24,34 | -0,79% | - |
| 05.05.2026 | 24,61 | 25,00 | 23,99 | 24,54 | 0,35% | 100,00 |
| 04.05.2026 | 24,37 | 24,83 | 24,01 | 24,45 | 0,60% | 1,00 |
| 30.04.2026 | 23,32 | 24,38 | 23,29 | 24,31 | 3,65% | - |
| 29.04.2026 | 22,93 | 23,56 | 22,86 | 23,45 | 2,65% | - |
| 28.04.2026 | 22,92 | 23,57 | 22,74 | 22,85 | -0,07% | 182,00 |
| 27.04.2026 | 22,78 | 23,39 | 22,41 | 22,86 | 0,00% | - |
| 24.04.2026 | 22,43 | 23,10 | 22,26 | 22,86 | 2,42% | - |
| 23.04.2026 | 22,86 | 23,30 | 22,02 | 22,32 | -2,04% | 150,00 |
| 22.04.2026 | 23,18 | 23,57 | 22,36 | 22,79 | -1,81% | - |
| 21.04.2026 | 23,21 | 23,41 | 22,46 | 23,21 | 0,48% | - |
| 20.04.2026 | 22,16 | 23,20 | 22,11 | 23,10 | 3,61% | - |
| 17.04.2026 | 23,81 | 23,89 | 21,97 | 22,29 | -6,15% | 14,00 |
| 16.04.2026 | 23,52 | 23,94 | 23,22 | 23,75 | 0,53% | - |
| 15.04.2026 | 23,88 | 24,36 | 23,37 | 23,63 | -1,23% | 1,00 |
| 14.04.2026 | 25,01 | 25,05 | 23,64 | 23,92 | -4,09% | - |
| 13.04.2026 | 24,62 | 25,31 | 24,14 | 24,94 | 1,20% | 38,00 |
| 10.04.2026 | 24,27 | 25,39 | 24,20 | 24,65 | 1,59% | 150,00 |
| 09.04.2026 | 24,53 | 25,28 | 23,43 | 24,26 | -1,18% | - |
| 08.04.2026 | 26,52 | 26,86 | 22,30 | 24,55 | -4,40% | 989,00 |
| 07.04.2026 | 25,45 | 25,95 | 25,02 | 25,68 | 3,13% | - |
| 02.04.2026 | 25,20 | 25,70 | 24,80 | 24,90 | -1,97% | 561,00 |
| 01.04.2026 | 26,20 | 26,20 | 25,20 | 25,40 | -1,17% | 2,00 |
| 31.03.2026 | 25,80 | 26,30 | 24,70 | 25,70 | 1,58% | 400,00 |
| 30.03.2026 | 25,30 | 26,10 | 25,00 | 25,30 | 0,80% | 1.649,00 |
| 27.03.2026 | 24,90 | 25,30 | 24,50 | 25,10 | 3,72% | 376,00 |
| 26.03.2026 | 24,20 | 24,40 | 23,90 | 24,20 | -0,41% | - |
| 25.03.2026 | 24,30 | 24,60 | 23,90 | 24,30 | 4,29% | 150,00 |
| 24.03.2026 | 21,90 | 23,50 | 21,70 | 23,30 | 6,39% | 100,00 |
| 23.03.2026 | 20,40 | 22,30 | 20,30 | 21,90 | 6,31% | 216,00 |
| 20.03.2026 | 22,10 | 22,50 | 20,30 | 20,60 | -6,79% | 1.227,00 |
| 19.03.2026 | 23,00 | 23,20 | 21,70 | 22,10 | -4,33% | 75,00 |
| 18.03.2026 | 22,50 | 23,30 | 22,30 | 23,10 | 4,52% | - |
| 17.03.2026 | 21,00 | 22,70 | 21,00 | 22,10 | 3,76% | - |
| 16.03.2026 | 21,70 | 21,90 | 21,30 | 21,30 | -2,74% | 1,00 |
| 13.03.2026 | 22,70 | 23,20 | 21,70 | 21,90 | -3,10% | - |
| 12.03.2026 | 20,40 | 22,70 | 20,40 | 22,60 | 10,24% | 1.200,00 |
| 11.03.2026 | 20,30 | 21,10 | 20,10 | 20,50 | 0,00% | 36,00 |
| 10.03.2026 | 20,50 | 21,10 | 19,75 | 20,50 | 3,27% | - |
| 09.03.2026 | 19,85 | 20,00 | 19,85 | 19,85 | -4,11% | - |
| 06.03.2026 | 21,10 | 21,70 | 20,30 | 20,70 | -8,00% | 980,00 |
| 05.03.2026 | 21,30 | 22,50 | 20,80 | 22,50 | 6,64% | 950,00 |
| 04.03.2026 | 20,90 | 21,50 | 20,30 | 21,10 | 0,00% | - |
| 03.03.2026 | 21,50 | 21,60 | 19,95 | 21,10 | -2,76% | 4.143,00 |
| 02.03.2026 | 21,40 | 21,70 | 21,10 | 21,70 | 5,85% | - |
| 27.02.2026 | 20,15 | 20,50 | 19,90 | 20,50 | 1,99% | - |
| 26.02.2026 | 20,20 | 20,70 | 19,95 | 20,10 | -0,99% | - |
| 25.02.2026 | 20,60 | 21,00 | 20,30 | 20,30 | -1,93% | 50,00 |
| 24.02.2026 | 20,05 | 21,10 | 19,80 | 20,70 | 0,98% | 250,00 |
| 23.02.2026 | 20,40 | 20,50 | 20,40 | 20,50 | -0,97% | - |
| 20.02.2026 | 20,60 | 20,90 | 19,95 | 20,70 | 0,98% | - |
| 19.02.2026 | 21,00 | 21,30 | 20,30 | 20,50 | -1,91% | 1,00 |
| 18.02.2026 | 19,90 | 21,10 | 19,90 | 20,90 | 1,95% | 101,00 |
| 17.02.2026 | 21,80 | 22,20 | 20,10 | 20,50 | -5,96% | 306,00 |
| 16.02.2026 | 21,80 | 22,20 | 21,80 | 21,80 | -1,36% | 1,00 |
| 13.02.2026 | 21,80 | 22,10 | 21,20 | 22,10 | 0,00% | 51,00 |
| 12.02.2026 | 22,20 | 22,90 | 22,10 | 22,10 | 0,00% | - |
| 11.02.2026 | 21,90 | 22,80 | 21,80 | 22,10 | 3,76% | 3.603,00 |