23,118$
-1,08%
Echtzeit-Aktienkurs Olin Corp.
Bid:
Ask:
Aktienkurse zur Olin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 24,34 | 24,43 | 23,15 | 23,37 | -5,08% | 136,00 |
| 05.03.2026 | 24,44 | 26,18 | 24,06 | 24,62 | 0,61% | 136,00 |
| 04.03.2026 | 24,70 | 25,03 | 23,57 | 24,47 | 0,49% | 3.140.469,00 |
| 03.03.2026 | 24,38 | 24,72 | 22,97 | 24,35 | -4,17% | 2.554.057,00 |
| 02.03.2026 | 25,00 | 25,53 | 24,60 | 25,41 | 0,16% | 3.801.996,00 |
| 27.02.2026 | 23,52 | 25,39 | 23,52 | 25,37 | 6,11% | 3.029.533,00 |
| 26.02.2026 | 24,01 | 24,47 | 23,45 | 23,91 | -0,42% | 1.643.577,00 |
| 25.02.2026 | 24,70 | 24,85 | 23,68 | 24,01 | -1,15% | 2.168.115,00 |
| 24.02.2026 | 23,76 | 24,76 | 23,70 | 24,29 | 3,36% | 2.197.562,00 |
| 23.02.2026 | 24,03 | 24,54 | 23,34 | 23,50 | -3,45% | 1.759.576,00 |
| 20.02.2026 | 23,85 | 24,68 | 23,50 | 24,34 | 0,25% | 3.945.189,00 |
| 19.02.2026 | 24,86 | 25,11 | 23,91 | 24,28 | -2,57% | 2.143.138,00 |
| 18.02.2026 | 24,35 | 25,83 | 24,14 | 24,92 | 4,40% | 3.227.469,00 |
| 17.02.2026 | 25,50 | 25,70 | 23,67 | 23,87 | -7,77% | 2.713.219,00 |
| 13.02.2026 | 25,40 | 26,27 | 25,25 | 25,88 | 0,78% | 2.522.003,00 |
| 12.02.2026 | 26,58 | 27,35 | 25,27 | 25,68 | -2,43% | 3.447.885,00 |
| 11.02.2026 | 26,19 | 27,02 | 26,12 | 26,32 | 1,31% | 3.905.102,00 |
| 10.02.2026 | 24,88 | 26,13 | 24,76 | 25,98 | 5,78% | 3.100.156,00 |
| 09.02.2026 | 24,52 | 24,86 | 23,76 | 24,56 | -1,09% | 2.837.504,00 |
| 06.02.2026 | 23,65 | 25,17 | 23,50 | 24,83 | 6,07% | 3.657.265,00 |
| 05.02.2026 | 25,00 | 25,31 | 23,19 | 23,41 | -7,98% | 3.444.369,00 |
| 04.02.2026 | 23,17 | 25,60 | 23,09 | 25,44 | 10,95% | 5.764.497,00 |
| 03.02.2026 | 22,00 | 23,28 | 21,73 | 22,93 | 3,43% | 4.287.906,00 |
| 02.02.2026 | 20,77 | 22,50 | 20,51 | 22,17 | 6,54% | 4.287.393,00 |
| 30.01.2026 | 21,42 | 22,65 | 19,71 | 20,81 | -6,85% | 9.142.530,00 |
| 29.01.2026 | 22,95 | 23,19 | 21,77 | 22,34 | -1,76% | 5.288.649,00 |
| 28.01.2026 | 23,18 | 23,23 | 22,11 | 22,74 | -0,57% | 4.078.850,00 |
| 27.01.2026 | 23,50 | 23,91 | 22,87 | 22,87 | -3,09% | 3.403.366,00 |
| 26.01.2026 | 24,32 | 24,35 | 23,51 | 23,60 | -1,67% | 2.281.986,00 |
| 23.01.2026 | 24,45 | 24,79 | 23,98 | 24,00 | -1,88% | 2.487.958,00 |
| 22.01.2026 | 24,00 | 24,73 | 23,88 | 24,46 | 2,60% | 4.344.364,00 |
| 21.01.2026 | 22,99 | 24,26 | 22,99 | 23,84 | 5,72% | 3.306.896,00 |
| 20.01.2026 | 22,85 | 23,09 | 22,29 | 22,55 | -3,07% | 3.619.809,00 |
| 19.01.2026 | 23,21 | 23,29 | 23,21 | 23,26 | -0,63% | - |
| 16.01.2026 | 23,34 | 23,70 | 23,20 | 23,41 | -0,93% | 1.344.381,00 |
| 15.01.2026 | 23,90 | 24,09 | 23,43 | 23,63 | -1,13% | 1.711.133,00 |
| 14.01.2026 | 23,52 | 24,81 | 23,41 | 23,90 | 2,36% | 2.601.712,00 |
| 13.01.2026 | 23,44 | 24,09 | 23,01 | 23,35 | 0,34% | 2.495.909,00 |
| 12.01.2026 | 23,52 | 23,81 | 22,96 | 23,27 | -2,47% | 2.816.820,00 |
| 09.01.2026 | 20,65 | 24,00 | 20,65 | 23,86 | 5,76% | 6.859.411,00 |
| 08.01.2026 | 21,28 | 23,07 | 20,90 | 22,56 | 5,27% | 3.056.228,00 |
| 07.01.2026 | 22,34 | 22,69 | 21,37 | 21,43 | -3,99% | 2.512.290,00 |
| 06.01.2026 | 21,46 | 22,44 | 21,08 | 22,32 | 4,54% | 3.419.696,00 |
| 05.01.2026 | 21,65 | 22,32 | 21,24 | 21,35 | -0,93% | 2.294.338,00 |
| 02.01.2026 | 21,12 | 21,67 | 20,80 | 21,55 | 3,46% | 1.367.766,00 |
| 31.12.2025 | 20,84 | 21,32 | 20,81 | 20,83 | -0,62% | 2.076.671,00 |
| 30.12.2025 | 20,98 | 21,24 | 20,88 | 20,96 | -0,29% | 1.247.292,00 |
| 29.12.2025 | 20,75 | 21,05 | 20,64 | 21,02 | 0,62% | 1.348.240,00 |
| 26.12.2025 | 20,63 | 20,90 | 20,47 | 20,89 | 1,36% | 1.020.416,00 |
| 24.12.2025 | 20,46 | 20,66 | 20,34 | 20,61 | 0,68% | 634.355,00 |
| 23.12.2025 | 20,73 | 21,07 | 20,40 | 20,47 | -1,11% | 2.271.487,00 |
| 22.12.2025 | 20,48 | 21,22 | 20,45 | 20,70 | 1,52% | 1.556.501,00 |
| 19.12.2025 | 20,51 | 20,62 | 20,20 | 20,39 | -0,88% | 2.485.498,00 |
| 18.12.2025 | 20,40 | 20,74 | 20,05 | 20,57 | 1,28% | 2.372.575,00 |
| 17.12.2025 | 20,42 | 20,71 | 20,27 | 20,31 | -0,54% | 2.252.717,00 |
| 16.12.2025 | 21,44 | 21,50 | 20,25 | 20,42 | -5,11% | 2.780.586,00 |
| 15.12.2025 | 23,26 | 23,44 | 21,37 | 21,52 | -2,98% | 5.083.025,00 |
| 12.12.2025 | 22,59 | 22,94 | 22,14 | 22,18 | -0,63% | 1.976.987,00 |
| 11.12.2025 | 21,70 | 22,39 | 21,63 | 22,32 | 3,48% | 3.198.771,00 |
| 10.12.2025 | 20,73 | 21,72 | 20,40 | 21,57 | 5,94% | 2.812.607,00 |
| 09.12.2025 | 20,20 | 21,20 | 20,20 | 20,36 | 1,29% | 1.726.459,00 |
| 08.12.2025 | 20,64 | 20,68 | 20,00 | 20,10 | -1,76% | 2.659.828,00 |
| 05.12.2025 | 20,61 | 21,36 | 20,39 | 20,46 | 0,10% | 2.597.353,00 |
| 04.12.2025 | 21,25 | 21,45 | 20,40 | 20,44 | -4,71% | 2.252.508,00 |
| 03.12.2025 | 21,34 | 21,80 | 21,09 | 21,45 | 0,99% | 2.133.098,00 |
| 02.12.2025 | 21,75 | 21,75 | 20,74 | 21,24 | -1,53% | 2.103.332,00 |
| 01.12.2025 | 20,85 | 21,88 | 20,59 | 21,57 | 2,23% | 3.681.239,00 |
| 28.11.2025 | 20,74 | 21,13 | 20,65 | 21,10 | 1,59% | 1.020.604,00 |
| 26.11.2025 | 20,33 | 21,07 | 20,21 | 20,77 | 2,32% | 2.117.732,00 |
| 25.11.2025 | 20,01 | 20,59 | 19,84 | 20,30 | 2,47% | 2.112.145,00 |
| 24.11.2025 | 19,78 | 19,97 | 19,23 | 19,81 | 0,15% | 2.463.130,00 |
| 21.11.2025 | 18,54 | 20,39 | 18,54 | 19,78 | 7,15% | 2.826.785,00 |
| 20.11.2025 | 19,20 | 19,20 | 18,43 | 18,46 | -1,96% | 3.312.691,00 |
| 19.11.2025 | 19,20 | 19,29 | 18,74 | 18,83 | -2,13% | 2.983.057,00 |
| 18.11.2025 | 19,01 | 19,32 | 18,45 | 19,24 | 0,21% | 2.827.575,00 |
| 17.11.2025 | 20,23 | 20,28 | 19,18 | 19,20 | -4,57% | 2.786.332,00 |
| 14.11.2025 | 20,38 | 20,50 | 19,82 | 20,12 | -3,13% | 1.940.596,00 |
| 13.11.2025 | 20,07 | 20,94 | 19,82 | 20,77 | 4,32% | 2.804.957,00 |
| 12.11.2025 | 19,75 | 20,28 | 19,74 | 19,91 | 1,58% | 2.460.216,00 |
| 11.11.2025 | 19,54 | 19,79 | 19,24 | 19,60 | 1,29% | 2.227.430,00 |
| 10.11.2025 | 19,72 | 19,86 | 19,18 | 19,35 | -0,26% | 2.352.518,00 |
| 07.11.2025 | 19,14 | 19,41 | 18,76 | 19,40 | 1,46% | 3.186.324,00 |
| 06.11.2025 | 19,63 | 19,63 | 19,05 | 19,12 | -2,30% | 2.454.857,00 |
| 05.11.2025 | 19,79 | 19,99 | 19,31 | 19,57 | 0,05% | 2.820.279,00 |
| 04.11.2025 | 19,62 | 20,05 | 19,56 | 19,56 | -2,44% | 2.723.699,00 |
| 03.11.2025 | 20,48 | 20,48 | 19,95 | 20,05 | -3,14% | 3.221.587,00 |
| 31.10.2025 | 20,66 | 20,97 | 20,28 | 20,70 | -0,34% | 2.290.834,00 |
| 30.10.2025 | 20,86 | 21,50 | 20,35 | 20,77 | -2,90% | 3.059.849,00 |
| 29.10.2025 | 20,88 | 22,65 | 20,81 | 21,39 | 1,71% | 4.719.617,00 |
| 28.10.2025 | 21,05 | 21,76 | 20,03 | 21,03 | -12,45% | 8.867.008,00 |
| 27.10.2025 | 24,22 | 24,88 | 23,87 | 24,02 | -0,17% | 2.786.921,00 |
| 24.10.2025 | 24,40 | 24,40 | 23,93 | 24,06 | 0,23% | 2.008.634,00 |
| 23.10.2025 | 23,18 | 24,31 | 23,17 | 24,01 | 5,89% | - |
| 22.10.2025 | 23,34 | 23,56 | 22,54 | 22,67 | -3,12% | 1.901.310,00 |
| 21.10.2025 | 23,24 | 23,88 | 23,07 | 23,40 | 0,65% | 1.909.728,00 |
| 20.10.2025 | 23,70 | 24,00 | 23,12 | 23,25 | -0,92% | 1.472.884,00 |
| 17.10.2025 | 23,69 | 24,03 | 23,24 | 23,47 | -1,90% | - |
| 16.10.2025 | 24,26 | 24,32 | 23,38 | 23,92 | -1,28% | 1.409.957,00 |
| 15.10.2025 | 24,94 | 25,07 | 23,62 | 24,23 | -1,22% | 1.431.571,00 |
| 14.10.2025 | 23,11 | 24,99 | 22,83 | 24,53 | 2,68% | 2.286.897,00 |