14,960€
2,47%
Echtzeit-Aktienkurs Olin Corp.
Bid:
Ask:
Aktienkurse zur Olin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 14,59 | 15,13 | 14,43 | 14,88 | 2,50% | - |
| 03.09.2026 | 15,25 | 15,34 | 14,50 | 14,52 | -5,30% | 174,00 |
| 02.09.2026 | 14,79 | 15,42 | 14,72 | 15,33 | 3,67% | - |
| 01.09.2026 | 15,01 | 15,10 | 14,67 | 14,79 | -0,03% | - |
| 31.08.2026 | 14,74 | 15,04 | 14,66 | 14,80 | -0,03% | - |
| 28.08.2026 | 14,84 | 15,43 | 14,68 | 14,80 | -0,60% | 138,00 |
| 27.08.2026 | 14,88 | 14,95 | 14,62 | 14,89 | -0,13% | - |
| 26.08.2026 | 14,89 | 15,21 | 14,69 | 14,91 | 1,19% | 15,00 |
| 25.08.2026 | 15,08 | 15,40 | 14,67 | 14,74 | -2,72% | 164,00 |
| 24.08.2026 | 16,05 | 16,32 | 15,07 | 15,15 | -4,04% | 999,00 |
| 21.08.2026 | 15,94 | 16,35 | 15,73 | 15,79 | -0,66% | 83,00 |
| 20.08.2026 | 16,12 | 16,35 | 15,68 | 15,89 | -0,86% | 315,00 |
| 19.08.2026 | 16,08 | 16,55 | 15,72 | 16,03 | 0,36% | 200,00 |
| 18.08.2026 | 16,40 | 16,51 | 15,97 | 15,97 | -2,71% | 1,00 |
| 17.08.2026 | 16,48 | 16,77 | 16,20 | 16,42 | 0,03% | 1,00 |
| 14.08.2026 | 16,52 | 16,76 | 16,22 | 16,41 | -0,82% | 149,00 |
| 13.08.2026 | 16,23 | 16,66 | 16,05 | 16,55 | 2,08% | - |
| 12.08.2026 | 16,54 | 16,78 | 16,11 | 16,21 | -1,52% | - |
| 11.08.2026 | 16,30 | 16,75 | 16,23 | 16,46 | 1,29% | - |
| 10.08.2026 | 16,17 | 16,30 | 15,98 | 16,25 | 0,26% | 100,00 |
| 07.08.2026 | 16,24 | 16,69 | 15,98 | 16,21 | -1,20% | 113,00 |
| 06.08.2026 | 16,25 | 16,81 | 15,93 | 16,40 | 1,08% | 55,00 |
| 05.08.2026 | 16,57 | 16,68 | 16,10 | 16,23 | -1,50% | 100,00 |
| 04.08.2026 | 16,62 | 16,75 | 15,90 | 16,48 | 2,92% | - |
| 03.08.2026 | 16,15 | 16,52 | 15,65 | 16,01 | -0,96% | 32,00 |
| 31.07.2026 | 18,40 | 19,41 | 15,48 | 16,16 | -15,83% | 736,00 |
| 30.07.2026 | 19,38 | 19,49 | 18,84 | 19,20 | -0,39% | - |
| 29.07.2026 | 18,72 | 19,49 | 18,71 | 19,28 | 2,13% | - |
| 28.07.2026 | 19,25 | 19,70 | 18,81 | 18,88 | -2,43% | 2.122,00 |
| 27.07.2026 | 20,51 | 20,73 | 19,20 | 19,35 | -6,32% | - |
| 24.07.2026 | 20,77 | 21,14 | 20,32 | 20,65 | 0,00% | - |
| 23.07.2026 | 21,17 | 21,79 | 20,44 | 20,65 | -1,62% | 46,00 |
| 22.07.2026 | 20,28 | 21,24 | 19,80 | 20,99 | 4,39% | - |
| 21.07.2026 | 19,50 | 20,16 | 19,33 | 20,11 | 3,09% | - |
| 20.07.2026 | 19,19 | 19,66 | 18,80 | 19,51 | 1,11% | - |
| 17.07.2026 | 19,08 | 19,57 | 18,54 | 19,29 | 0,04% | 267,00 |
| 16.07.2026 | 19,07 | 19,66 | 18,72 | 19,28 | 1,07% | 370,00 |
| 15.07.2026 | 19,16 | 19,53 | 18,68 | 19,08 | 1,07% | 112,00 |
| 14.07.2026 | 18,55 | 19,50 | 18,42 | 18,88 | 1,70% | 474,00 |
| 13.07.2026 | 18,07 | 18,99 | 17,91 | 18,56 | 2,27% | 96,00 |
| 10.07.2026 | 17,65 | 18,20 | 17,44 | 18,15 | 3,10% | - |
| 09.07.2026 | 18,42 | 18,88 | 17,41 | 17,60 | -4,58% | 120,00 |
| 08.07.2026 | 18,14 | 19,26 | 17,68 | 18,45 | 3,10% | 195,00 |
| 07.07.2026 | 17,28 | 17,89 | 16,99 | 17,89 | 3,29% | 16,00 |
| 06.07.2026 | 17,54 | 17,80 | 17,00 | 17,32 | -1,13% | 700,00 |
| 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 |