47,188€
-0,65%
Echtzeit-Aktienkurs Olin Corp
Bid:
Ask:
Aktienkurse zur Olin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2023 | 47,31 | 48,40 | 46,89 | 47,29 | -0,43% | - |
| 22.03.2023 | 49,07 | 49,24 | 47,47 | 47,50 | -3,30% | 87,00 |
| 21.03.2023 | 48,64 | 49,92 | 48,45 | 49,12 | 1,17% | - |
| 20.03.2023 | 47,50 | 49,00 | 47,49 | 48,55 | 1,01% | 22,00 |
| 17.03.2023 | 48,75 | 49,00 | 47,63 | 48,06 | -1,89% | 16,00 |
| 16.03.2023 | 47,39 | 49,14 | 46,60 | 48,99 | 3,19% | 10,00 |
| 15.03.2023 | 48,86 | 48,91 | 47,05 | 47,48 | -2,78% | - |
| 14.03.2023 | 48,16 | 49,70 | 47,94 | 48,84 | 1,73% | 60,00 |
| 13.03.2023 | 50,07 | 50,07 | 47,76 | 48,00 | -3,94% | - |
| 10.03.2023 | 51,53 | 51,92 | 48,95 | 49,97 | -3,64% | 4,00 |
| 09.03.2023 | 54,20 | 54,30 | 51,80 | 51,86 | -4,44% | - |
| 08.03.2023 | 53,95 | 54,38 | 53,60 | 54,27 | 0,94% | 140,00 |
| 07.03.2023 | 54,16 | 54,68 | 53,61 | 53,77 | -0,78% | 112,00 |
| 06.03.2023 | 56,58 | 56,80 | 53,75 | 54,19 | -4,15% | 18,00 |
| 03.03.2023 | 55,33 | 56,77 | 55,25 | 56,53 | 1,56% | - |
| 02.03.2023 | 55,32 | 56,13 | 54,75 | 55,66 | 0,74% | - |
| 01.03.2023 | 54,52 | 55,94 | 53,96 | 55,25 | 1,25% | 38,00 |
| 28.02.2023 | 56,40 | 56,43 | 54,54 | 54,57 | -2,87% | - |
| 27.02.2023 | 56,60 | 56,97 | 56,05 | 56,19 | -0,47% | - |
| 24.02.2023 | 56,75 | 56,88 | 55,79 | 56,45 | -0,51% | - |
| 23.02.2023 | 56,75 | 57,27 | 56,22 | 56,74 | 0,02% | 16,00 |
| 22.02.2023 | 56,82 | 57,46 | 56,41 | 56,73 | -0,17% | 20,00 |
| 21.02.2023 | 57,19 | 57,55 | 56,25 | 56,83 | -0,62% | - |
| 20.02.2023 | 57,26 | 57,52 | 56,40 | 57,18 | -0,24% | 187,00 |
| 17.02.2023 | 58,22 | 58,36 | 57,25 | 57,32 | -1,73% | - |
| 16.02.2023 | 58,12 | 58,97 | 57,22 | 58,33 | 0,30% | 257,00 |
| 15.02.2023 | 57,63 | 58,67 | 57,42 | 58,15 | 0,81% | 15,00 |
| 14.02.2023 | 58,22 | 58,51 | 57,38 | 57,69 | -1,09% | 375,00 |
| 13.02.2023 | 57,77 | 58,60 | 57,34 | 58,32 | 0,66% | 85,00 |
| 10.02.2023 | 56,02 | 58,04 | 55,81 | 57,94 | 3,48% | 100,00 |
| 09.02.2023 | 56,98 | 57,26 | 55,76 | 55,99 | -1,75% | - |
| 08.02.2023 | 58,17 | 58,23 | 56,82 | 56,99 | -2,23% | - |
| 07.02.2023 | 58,11 | 58,72 | 57,69 | 58,29 | 0,46% | 2,00 |
| 06.02.2023 | 58,41 | 58,63 | 57,40 | 58,03 | -0,85% | 165,00 |
| 03.02.2023 | 57,86 | 58,97 | 57,44 | 58,53 | 1,34% | 150,00 |
| 02.02.2023 | 57,81 | 58,53 | 57,42 | 57,75 | -0,31% | - |
| 01.02.2023 | 59,29 | 59,34 | 57,78 | 57,93 | -2,51% | 25,00 |
| 31.01.2023 | 57,84 | 59,53 | 57,11 | 59,42 | 2,82% | 63,00 |
| 30.01.2023 | 57,51 | 58,23 | 56,75 | 57,79 | 0,23% | 299,00 |
| 27.01.2023 | 54,22 | 57,93 | 53,79 | 57,66 | 7,01% | 61,00 |
| 26.01.2023 | 52,63 | 53,95 | 52,08 | 53,88 | 2,40% | 234,00 |
| 25.01.2023 | 52,41 | 52,71 | 50,75 | 52,62 | -0,04% | 1.000,00 |
| 24.01.2023 | 53,35 | 53,35 | 52,15 | 52,64 | 0,10% | 10,00 |
| 23.01.2023 | 51,72 | 53,11 | 51,63 | 52,58 | 1,21% | 89,00 |
| 20.01.2023 | 50,20 | 52,05 | 50,02 | 51,95 | 3,64% | 1.310,00 |
| 19.01.2023 | 51,25 | 51,29 | 49,67 | 50,13 | -2,53% | 25,00 |
| 18.01.2023 | 51,42 | 52,40 | 50,81 | 51,43 | 0,07% | 170,00 |
| 17.01.2023 | 52,18 | 52,44 | 51,36 | 51,39 | -1,64% | 2,00 |
| 16.01.2023 | 52,18 | 52,33 | 51,88 | 52,25 | -0,16% | 53,00 |
| 13.01.2023 | 52,27 | 52,51 | 51,94 | 52,33 | 0,01% | 20,00 |
| 12.01.2023 | 51,68 | 52,48 | 51,40 | 52,33 | 1,00% | - |
| 11.01.2023 | 51,41 | 52,40 | 50,65 | 51,81 | 0,49% | 215,00 |
| 10.01.2023 | 52,15 | 52,45 | 50,79 | 51,55 | -1,31% | 126,00 |
| 09.01.2023 | 52,72 | 53,13 | 52,04 | 52,24 | -1,04% | 40,00 |
| 06.01.2023 | 51,82 | 53,01 | 51,72 | 52,79 | 2,27% | 150,00 |
| 05.01.2023 | 50,11 | 51,62 | 49,98 | 51,62 | 2,86% | - |
| 04.01.2023 | 49,61 | 50,36 | 49,35 | 50,18 | 0,96% | - |
| 03.01.2023 | 49,79 | 50,81 | 48,98 | 49,71 | -0,10% | 190,00 |
| 02.01.2023 | 49,44 | 50,00 | 49,44 | 49,76 | -0,31% | 51,00 |
| 30.12.2022 | 50,10 | 50,47 | 49,86 | 49,91 | -0,54% | 51,00 |
| 29.12.2022 | 50,09 | 50,86 | 49,97 | 50,18 | 0,16% | 150,00 |
| 28.12.2022 | 50,90 | 51,13 | 49,94 | 50,10 | -1,63% | 20,00 |
| 27.12.2022 | 50,29 | 50,94 | 50,19 | 50,93 | 0,95% | - |
| 23.12.2022 | 49,53 | 50,47 | 49,33 | 50,45 | 1,85% | - |
| 22.12.2022 | 50,09 | 50,13 | 48,47 | 49,54 | -0,95% | 33,00 |
| 21.12.2022 | 48,96 | 50,48 | 48,78 | 50,01 | 2,69% | 55,00 |
| 20.12.2022 | 48,13 | 49,40 | 47,96 | 48,70 | 0,77% | 12,00 |
| 19.12.2022 | 48,45 | 49,20 | 48,14 | 48,33 | -0,32% | 11,00 |
| 16.12.2022 | 48,37 | 48,65 | 47,30 | 48,49 | 0,05% | 89,00 |
| 15.12.2022 | 50,93 | 50,94 | 48,37 | 48,46 | -4,50% | 93,00 |
| 14.12.2022 | 51,80 | 51,86 | 50,42 | 50,75 | -1,69% | 17,00 |
| 13.12.2022 | 52,06 | 53,58 | 51,32 | 51,62 | -0,72% | - |
| 12.12.2022 | 51,10 | 52,25 | 50,77 | 51,99 | 1,81% | 211,00 |
| 09.12.2022 | 51,87 | 52,31 | 50,90 | 51,07 | -1,47% | 4,00 |
| 08.12.2022 | 52,63 | 53,21 | 51,68 | 51,83 | -1,45% | - |
| 07.12.2022 | 52,58 | 53,47 | 51,71 | 52,59 | 0,35% | - |
| 06.12.2022 | 52,55 | 53,26 | 51,70 | 52,40 | -0,17% | - |
| 05.12.2022 | 53,19 | 53,38 | 52,31 | 52,49 | -2,34% | - |
| 02.12.2022 | 53,64 | 54,65 | 53,18 | 53,75 | 0,03% | - |
| 01.12.2022 | 54,53 | 54,97 | 53,67 | 53,74 | -1,80% | 43,00 |
| 30.11.2022 | 55,01 | 55,11 | 53,40 | 54,72 | -0,55% | 309,00 |
| 29.11.2022 | 54,20 | 55,35 | 53,97 | 55,03 | 1,36% | 100,00 |
| 28.11.2022 | 55,64 | 55,68 | 54,22 | 54,29 | -2,48% | - |
| 25.11.2022 | 55,75 | 56,23 | 55,47 | 55,67 | -0,37% | 9,00 |
| 24.11.2022 | 55,65 | 56,00 | 55,65 | 55,87 | 0,06% | - |
| 23.11.2022 | 56,08 | 56,32 | 55,33 | 55,84 | -0,84% | 75,00 |
| 22.11.2022 | 54,93 | 56,50 | 54,72 | 56,31 | 2,43% | 15,00 |
| 21.11.2022 | 55,41 | 55,44 | 53,36 | 54,98 | -0,56% | 1.034,00 |
| 18.11.2022 | 54,50 | 55,53 | 54,23 | 55,29 | 1,41% | 418,00 |
| 17.11.2022 | 54,48 | 54,58 | 52,70 | 54,52 | 0,47% | 85,00 |
| 16.11.2022 | 56,44 | 57,43 | 53,15 | 54,26 | -4,01% | 1.012,00 |
| 15.11.2022 | 58,71 | 59,52 | 56,35 | 56,53 | -3,45% | 504,00 |
| 14.11.2022 | 57,33 | 59,42 | 56,58 | 58,55 | 2,41% | 230,00 |
| 11.11.2022 | 58,13 | 58,71 | 55,65 | 57,17 | -2,09% | 43,00 |
| 10.11.2022 | 55,04 | 58,73 | 54,87 | 58,39 | 6,10% | 70,00 |
| 09.11.2022 | 57,10 | 57,81 | 55,01 | 55,04 | -3,99% | 46,00 |
| 08.11.2022 | 57,50 | 58,61 | 57,07 | 57,33 | 0,03% | 8,00 |
| 07.11.2022 | 57,83 | 58,59 | 56,81 | 57,31 | -0,69% | 201,00 |
| 04.11.2022 | 56,09 | 58,84 | 55,86 | 57,71 | 2,85% | - |
| 03.11.2022 | 53,97 | 56,56 | 53,35 | 56,11 | 4,04% | 579,00 |