26,862$
-2,53%
Echtzeit-Aktienkurs Olin Corp
Bid:
Ask:
Aktienkurse zur Olin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 27,73 | 27,85 | 26,77 | 26,86 | -2,54% | 1.374.244,00 |
| 20.02.2025 | 27,71 | 27,98 | 27,27 | 27,56 | -0,43% | 1.195.076,00 |
| 19.02.2025 | 27,83 | 28,03 | 27,19 | 27,68 | -2,43% | 1.197.261,00 |
| 18.02.2025 | 27,73 | 28,63 | 27,73 | 28,37 | 2,22% | 1.306.599,00 |
| 17.02.2025 | 27,75 | 27,76 | 27,71 | 27,75 | 0,26% | - |
| 14.02.2025 | 28,26 | 28,67 | 27,65 | 27,68 | -0,68% | 1.526.440,00 |
| 13.02.2025 | 27,75 | 28,26 | 27,39 | 27,87 | -0,39% | 1.541.309,00 |
| 12.02.2025 | 28,12 | 28,45 | 27,81 | 27,98 | -2,17% | 3.824.443,00 |
| 11.02.2025 | 27,81 | 28,77 | 27,76 | 28,60 | 1,60% | 1.174.084,00 |
| 10.02.2025 | 28,42 | 28,72 | 27,94 | 28,15 | -0,25% | 1.503.058,00 |
| 07.02.2025 | 28,49 | 28,60 | 27,66 | 28,22 | -0,84% | 1.565.426,00 |
| 06.02.2025 | 27,20 | 28,74 | 27,00 | 28,46 | 6,55% | 5.102.198,00 |
| 05.02.2025 | 27,52 | 27,61 | 26,48 | 26,71 | -3,64% | 2.845.862,00 |
| 04.02.2025 | 27,65 | 28,24 | 27,30 | 27,72 | -0,11% | 2.329.101,00 |
| 03.02.2025 | 28,49 | 28,64 | 27,15 | 27,75 | -5,26% | 3.130.873,00 |
| 31.01.2025 | 29,90 | 30,74 | 28,80 | 29,29 | -8,87% | 4.860.055,00 |
| 30.01.2025 | 32,76 | 32,88 | 31,72 | 32,14 | -1,56% | 1.847.749,00 |
| 29.01.2025 | 32,65 | 32,96 | 32,36 | 32,65 | 0,15% | 1.275.821,00 |
| 28.01.2025 | 33,29 | 33,68 | 32,52 | 32,60 | -1,54% | 1.318.315,00 |
| 27.01.2025 | 32,71 | 33,31 | 32,19 | 33,11 | 1,16% | 1.688.063,00 |
| 24.01.2025 | 33,45 | 33,57 | 32,53 | 32,73 | -2,12% | 1.260.301,00 |
| 23.01.2025 | 33,36 | 33,93 | 33,29 | 33,44 | -0,39% | 1.150.054,00 |
| 22.01.2025 | 34,52 | 34,52 | 33,47 | 33,57 | -2,44% | 900.879,00 |
| 21.01.2025 | 33,94 | 34,76 | 33,94 | 34,41 | 1,90% | 1.236.862,00 |
| 17.01.2025 | 33,72 | 34,25 | 33,52 | 33,77 | 0,87% | 936.831,00 |
| 16.01.2025 | 33,23 | 33,62 | 32,88 | 33,48 | -0,12% | 1.045.371,00 |
| 15.01.2025 | 33,52 | 33,81 | 33,30 | 33,52 | 2,44% | 1.214.162,00 |
| 14.01.2025 | 32,50 | 33,21 | 32,39 | 32,72 | 3,19% | 1.684.692,00 |
| 13.01.2025 | 30,80 | 31,90 | 30,69 | 31,71 | 2,29% | 1.388.930,00 |
| 10.01.2025 | 31,41 | 31,57 | 30,95 | 31,00 | -2,49% | 1.365.242,00 |
| 08.01.2025 | 31,68 | 32,07 | 31,13 | 31,79 | -1,06% | 1.552.579,00 |
| 07.01.2025 | 32,65 | 33,04 | 31,93 | 32,13 | -1,65% | 1.388.758,00 |
| 06.01.2025 | 32,95 | 33,33 | 32,12 | 32,67 | 0,96% | 1.719.538,00 |
| 03.01.2025 | 33,53 | 33,63 | 32,26 | 32,36 | -3,46% | 1.779.686,00 |
| 02.01.2025 | 34,00 | 34,68 | 33,46 | 33,52 | -0,83% | 1.765.941,00 |
| 31.12.2024 | 33,28 | 33,92 | 33,15 | 33,80 | 1,96% | 1.257.866,00 |
| 30.12.2024 | 33,65 | 33,77 | 32,95 | 33,15 | -1,84% | 1.337.333,00 |
| 27.12.2024 | 33,38 | 34,20 | 33,34 | 33,77 | 0,87% | 1.605.485,00 |
| 26.12.2024 | 33,27 | 33,63 | 33,14 | 33,48 | 0,15% | 1.193.755,00 |
| 24.12.2024 | 33,11 | 33,50 | 32,90 | 33,43 | 0,91% | 533.950,00 |
| 23.12.2024 | 33,40 | 33,85 | 32,94 | 33,13 | -0,96% | 1.863.629,00 |
| 20.12.2024 | 33,33 | 34,27 | 33,32 | 33,45 | 0,06% | 6.063.466,00 |
| 19.12.2024 | 34,10 | 34,51 | 33,42 | 33,43 | -1,96% | 1.994.821,00 |
| 18.12.2024 | 35,39 | 35,71 | 34,07 | 34,10 | -3,86% | 2.003.930,00 |
| 17.12.2024 | 35,06 | 35,84 | 34,85 | 35,47 | 0,37% | 3.033.088,00 |
| 16.12.2024 | 36,76 | 36,86 | 35,27 | 35,34 | -5,28% | 3.137.787,00 |
| 13.12.2024 | 37,60 | 37,91 | 36,56 | 37,31 | -2,05% | 2.965.336,00 |
| 12.12.2024 | 38,30 | 39,14 | 38,04 | 38,09 | -0,13% | 2.158.500,00 |
| 11.12.2024 | 39,44 | 39,44 | 37,60 | 38,14 | -2,38% | 2.984.902,00 |
| 10.12.2024 | 40,99 | 41,09 | 39,00 | 39,07 | -7,40% | 3.503.942,00 |
| 09.12.2024 | 42,09 | 43,33 | 41,98 | 42,19 | 2,23% | 1.737.397,00 |
| 06.12.2024 | 41,29 | 41,46 | 40,85 | 41,27 | 0,63% | 970.471,00 |
| 05.12.2024 | 41,99 | 42,01 | 40,91 | 41,01 | -2,05% | 920.414,00 |
| 04.12.2024 | 42,34 | 42,34 | 41,43 | 41,87 | -1,25% | 924.744,00 |
| 03.12.2024 | 43,70 | 43,72 | 42,23 | 42,40 | -2,42% | 1.180.158,00 |
| 02.12.2024 | 42,87 | 43,76 | 42,45 | 43,45 | 2,02% | 1.109.912,00 |
| 29.11.2024 | 42,97 | 43,34 | 42,56 | 42,59 | -0,26% | 855.713,00 |
| 27.11.2024 | 42,29 | 43,08 | 42,29 | 42,70 | 1,52% | 1.000.610,00 |
| 26.11.2024 | 43,26 | 43,48 | 41,81 | 42,06 | -3,51% | 897.102,00 |
| 25.11.2024 | 43,25 | 44,05 | 43,10 | 43,59 | 1,68% | 1.358.146,00 |
| 22.11.2024 | 42,16 | 42,98 | 42,07 | 42,87 | 2,02% | 821.148,00 |
| 21.11.2024 | 40,95 | 42,09 | 40,74 | 42,02 | 2,96% | 1.130.689,00 |
| 20.11.2024 | 40,80 | 40,99 | 40,52 | 40,81 | -0,24% | 837.142,00 |
| 19.11.2024 | 41,10 | 41,10 | 40,38 | 40,91 | -1,33% | 893.251,00 |
| 18.11.2024 | 41,63 | 41,89 | 41,28 | 41,46 | 0,17% | 976.036,00 |
| 15.11.2024 | 42,19 | 42,32 | 40,91 | 41,39 | -1,03% | 1.100.348,00 |
| 14.11.2024 | 42,76 | 42,88 | 41,40 | 41,82 | -2,49% | 1.322.461,00 |
| 13.11.2024 | 43,26 | 43,35 | 42,49 | 42,89 | -0,33% | 1.293.309,00 |
| 12.11.2024 | 43,70 | 43,92 | 42,95 | 43,03 | -2,54% | 1.508.095,00 |
| 11.11.2024 | 44,57 | 44,76 | 43,77 | 44,15 | -0,32% | 1.729.681,00 |
| 08.11.2024 | 42,63 | 44,42 | 41,84 | 44,29 | 2,76% | 4.563.374,00 |
| 07.11.2024 | 43,76 | 43,90 | 42,97 | 43,10 | -1,19% | 2.212.966,00 |
| 06.11.2024 | 43,92 | 44,21 | 42,74 | 43,62 | 4,43% | 2.682.796,00 |
| 05.11.2024 | 41,53 | 42,14 | 41,30 | 41,77 | -0,52% | 1.726.180,00 |
| 04.11.2024 | 41,03 | 42,32 | 40,90 | 41,99 | 2,77% | 1.712.030,00 |
| 01.11.2024 | 41,22 | 41,74 | 40,84 | 40,86 | -0,41% | 1.336.983,00 |
| 31.10.2024 | 41,16 | 41,51 | 40,75 | 41,03 | -0,24% | 1.701.661,00 |
| 30.10.2024 | 40,74 | 41,79 | 40,74 | 41,13 | 0,59% | 1.193.338,00 |
| 29.10.2024 | 41,47 | 41,74 | 40,84 | 40,89 | -1,97% | 1.639.165,00 |
| 28.10.2024 | 41,08 | 42,44 | 41,08 | 41,71 | 0,68% | 1.773.328,00 |
| 25.10.2024 | 41,96 | 43,84 | 40,91 | 41,43 | -8,02% | 4.433.972,00 |
| 24.10.2024 | 45,54 | 45,69 | 44,86 | 45,04 | -0,13% | 2.229.669,00 |
| 23.10.2024 | 45,48 | 45,81 | 44,76 | 45,10 | -1,44% | 1.258.451,00 |
| 22.10.2024 | 45,76 | 45,93 | 45,17 | 45,76 | 0,07% | 1.115.194,00 |
| 21.10.2024 | 47,03 | 47,21 | 45,66 | 45,73 | -2,70% | 847.222,00 |
| 18.10.2024 | 47,91 | 48,00 | 46,91 | 47,00 | -0,86% | 1.119.873,00 |
| 17.10.2024 | 47,24 | 47,55 | 46,55 | 47,41 | 0,59% | 881.839,00 |
| 16.10.2024 | 46,98 | 47,45 | 46,70 | 47,13 | 1,49% | 1.106.633,00 |
| 15.10.2024 | 47,16 | 47,58 | 46,40 | 46,44 | -2,31% | 1.031.960,00 |
| 14.10.2024 | 47,25 | 47,65 | 46,74 | 47,54 | 0,27% | 1.001.777,00 |
| 11.10.2024 | 46,91 | 47,80 | 46,91 | 47,41 | 0,62% | 891.252,00 |
| 10.10.2024 | 46,63 | 47,46 | 46,26 | 47,12 | 0,58% | 1.408.969,00 |
| 09.10.2024 | 46,44 | 47,32 | 45,76 | 46,85 | 1,12% | 889.205,00 |
| 08.10.2024 | 46,79 | 47,00 | 45,70 | 46,33 | -3,40% | 990.911,00 |
| 07.10.2024 | 47,53 | 48,00 | 47,34 | 47,96 | -0,04% | 719.889,00 |
| 04.10.2024 | 47,80 | 48,48 | 47,50 | 47,98 | 1,95% | 747.586,00 |
| 03.10.2024 | 46,58 | 47,16 | 46,10 | 47,06 | 0,04% | 920.517,00 |
| 02.10.2024 | 47,64 | 47,99 | 47,03 | 47,04 | -1,22% | 802.444,00 |
| 01.10.2024 | 47,83 | 48,12 | 47,21 | 47,62 | -0,75% | 1.082.808,00 |
| 30.09.2024 | 48,80 | 48,80 | 47,61 | 47,98 | -2,02% | 1.822.478,00 |