22,161$
-0,71%
Echtzeit-Aktienkurs Olin Corp.
Bid:
Ask:
Aktienkurse zur Olin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 22,56 | 22,94 | 22,14 | 22,18 | -0,63% | 1.977.147,00 |
| 11.12.2025 | 21,70 | 22,39 | 21,63 | 22,32 | 3,48% | 3.199.761,00 |
| 10.12.2025 | 20,73 | 21,72 | 20,40 | 21,57 | 5,94% | 2.825.351,00 |
| 09.12.2025 | 20,20 | 21,20 | 20,20 | 20,36 | 1,29% | 1.729.193,00 |
| 08.12.2025 | 20,64 | 20,68 | 20,00 | 20,10 | -1,76% | 2.660.672,00 |
| 05.12.2025 | 20,50 | 21,36 | 20,39 | 20,46 | 0,10% | 2.598.337,00 |
| 04.12.2025 | 21,25 | 21,45 | 20,40 | 20,44 | -4,71% | 2.255.331,00 |
| 03.12.2025 | 21,34 | 21,80 | 21,09 | 21,45 | 0,99% | 2.133.470,00 |
| 02.12.2025 | 21,75 | 21,75 | 20,74 | 21,24 | -1,53% | 2.105.295,00 |
| 01.12.2025 | 20,85 | 21,88 | 20,59 | 21,57 | 2,23% | 3.683.039,00 |
| 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% | 2.113.943,00 |
| 24.11.2025 | 19,78 | 19,97 | 19,23 | 19,81 | 0,15% | 2.477.520,00 |
| 21.11.2025 | 18,63 | 20,39 | 18,54 | 19,78 | 7,15% | 2.828.583,00 |
| 20.11.2025 | 19,20 | 19,20 | 18,43 | 18,46 | -1,96% | 3.426.353,00 |
| 19.11.2025 | 19,20 | 19,29 | 18,74 | 18,83 | -2,13% | 2.985.303,00 |
| 18.11.2025 | 19,01 | 19,32 | 18,45 | 19,24 | 0,21% | 2.828.183,00 |
| 17.11.2025 | 20,23 | 20,28 | 19,18 | 19,20 | -4,57% | 2.874.685,00 |
| 14.11.2025 | 20,37 | 20,50 | 19,82 | 20,12 | -3,13% | 1.940.991,00 |
| 13.11.2025 | 20,07 | 20,94 | 19,82 | 20,77 | 4,32% | 2.863.315,00 |
| 12.11.2025 | 19,75 | 20,28 | 19,74 | 19,91 | 1,58% | 2.461.128,00 |
| 11.11.2025 | 19,54 | 19,79 | 19,24 | 19,60 | 1,29% | 2.238.692,00 |
| 10.11.2025 | 19,72 | 19,86 | 19,18 | 19,35 | -0,26% | 2.354.166,00 |
| 07.11.2025 | 19,07 | 19,41 | 18,76 | 19,40 | 1,46% | 3.189.122,00 |
| 06.11.2025 | 19,63 | 19,63 | 19,05 | 19,12 | -2,30% | 2.458.599,00 |
| 05.11.2025 | 19,79 | 19,99 | 19,31 | 19,57 | 0,05% | 2.820.329,00 |
| 04.11.2025 | 19,62 | 20,05 | 19,56 | 19,56 | -2,44% | 2.754.531,00 |
| 03.11.2025 | 20,48 | 20,48 | 19,95 | 20,05 | -3,14% | 3.235.702,00 |
| 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% | 2.008.953,00 |
| 23.10.2025 | 23,18 | 24,31 | 23,17 | 24,01 | 5,89% | 2.452.715,00 |
| 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 |
| 13.10.2025 | 23,27 | 24,19 | 23,07 | 23,89 | 7,23% | 2.770.466,00 |
| 10.10.2025 | 24,91 | 25,09 | 22,27 | 22,28 | -10,34% | 2.360.656,00 |
| 09.10.2025 | 25,65 | 25,91 | 24,84 | 24,85 | -2,97% | 2.386.376,00 |
| 08.10.2025 | 24,76 | 25,70 | 24,57 | 25,61 | 3,56% | 1.725.885,00 |
| 07.10.2025 | 25,92 | 26,26 | 24,11 | 24,73 | -4,63% | 3.905.931,00 |
| 06.10.2025 | 25,97 | 26,21 | 25,47 | 25,93 | 0,66% | 1.949.800,00 |
| 03.10.2025 | 25,57 | 25,82 | 24,91 | 25,76 | 2,26% | 2.256.866,00 |
| 02.10.2025 | 25,03 | 26,01 | 24,90 | 25,19 | -1,68% | 2.596.382,00 |
| 01.10.2025 | 24,65 | 25,85 | 24,51 | 25,62 | 2,52% | 2.712.849,00 |
| 30.09.2025 | 24,11 | 25,01 | 23,94 | 24,99 | 2,25% | 2.457.873,00 |
| 29.09.2025 | 24,66 | 25,04 | 24,01 | 24,44 | 2,00% | 2.705.186,00 |
| 26.09.2025 | 22,95 | 24,19 | 22,91 | 23,96 | 4,90% | 3.261.116,00 |
| 25.09.2025 | 23,56 | 23,57 | 22,76 | 22,84 | -2,64% | 2.039.826,00 |
| 24.09.2025 | 22,72 | 23,47 | 22,72 | 23,46 | 3,39% | 3.339.520,00 |
| 23.09.2025 | 23,28 | 23,63 | 22,64 | 22,69 | -2,03% | 2.213.624,00 |
| 22.09.2025 | 24,07 | 24,15 | 23,13 | 23,16 | -4,10% | 2.698.487,00 |
| 19.09.2025 | 25,12 | 25,12 | 24,08 | 24,15 | -3,28% | 3.854.507,00 |
| 18.09.2025 | 25,42 | 25,64 | 24,80 | 24,97 | -0,68% | 2.158.531,00 |
| 17.09.2025 | 25,40 | 26,32 | 24,75 | 25,14 | -1,02% | 2.529.780,00 |
| 16.09.2025 | 25,50 | 25,79 | 24,98 | 25,40 | 0,12% | 2.945.362,00 |
| 15.09.2025 | 26,59 | 26,82 | 25,33 | 25,37 | -3,83% | 2.715.977,00 |
| 12.09.2025 | 26,50 | 27,10 | 26,34 | 26,38 | -2,04% | 2.179.175,00 |
| 11.09.2025 | 25,74 | 27,00 | 25,60 | 26,93 | 5,57% | 3.737.220,00 |
| 10.09.2025 | 25,24 | 26,07 | 25,22 | 25,51 | 0,55% | 3.363.037,00 |
| 09.09.2025 | 25,00 | 25,46 | 24,55 | 25,37 | 1,36% | 3.100.946,00 |
| 08.09.2025 | 25,36 | 25,45 | 24,51 | 25,03 | -1,11% | 2.663.196,00 |
| 05.09.2025 | 24,21 | 25,72 | 24,10 | 25,31 | 5,11% | 3.085.312,00 |
| 04.09.2025 | 24,28 | 24,49 | 23,14 | 24,08 | 3,21% | 3.357.291,00 |
| 03.09.2025 | 23,28 | 23,70 | 22,79 | 23,33 | -0,85% | 1.789.142,00 |
| 02.09.2025 | 23,22 | 23,57 | 22,96 | 23,53 | -0,55% | 1.466.002,00 |
| 29.08.2025 | 22,87 | 23,69 | 22,79 | 23,66 | 3,50% | 1.714.790,00 |
| 28.08.2025 | 23,16 | 23,20 | 22,49 | 22,86 | -1,85% | 1.719.944,00 |
| 27.08.2025 | 22,85 | 23,44 | 22,77 | 23,29 | 0,30% | 2.699.361,00 |
| 26.08.2025 | 22,96 | 23,42 | 22,83 | 23,22 | 1,18% | 2.894.384,00 |
| 25.08.2025 | 23,01 | 23,03 | 22,59 | 22,95 | -0,95% | 1.976.283,00 |
| 22.08.2025 | 21,29 | 23,35 | 21,17 | 23,17 | 10,18% | 2.351.034,00 |
| 21.08.2025 | 21,09 | 21,30 | 20,75 | 21,03 | -1,17% | 1.127.678,00 |
| 20.08.2025 | 21,28 | 21,78 | 21,14 | 21,28 | -0,05% | 1.406.299,00 |
| 19.08.2025 | 21,48 | 21,86 | 21,25 | 21,29 | 0,05% | 1.625.961,00 |
| 18.08.2025 | 21,27 | 21,63 | 21,11 | 21,28 | -0,09% | 2.049.572,00 |
| 15.08.2025 | 21,46 | 21,92 | 21,29 | 21,30 | -1,34% | 1.871.687,00 |
| 14.08.2025 | 20,77 | 21,63 | 20,63 | 21,59 | 0,98% | 2.866.845,00 |
| 13.08.2025 | 19,80 | 21,39 | 19,70 | 21,38 | 8,25% | 3.065.381,00 |
| 12.08.2025 | 18,77 | 19,88 | 18,61 | 19,75 | 5,45% | 2.723.699,00 |
| 11.08.2025 | 18,90 | 19,09 | 18,16 | 18,73 | -1,00% | 2.889.456,00 |
| 08.08.2025 | 19,33 | 19,33 | 18,64 | 18,92 | -1,61% | 2.217.036,00 |
| 07.08.2025 | 18,95 | 19,27 | 18,57 | 19,23 | 4,45% | 3.471.248,00 |
| 06.08.2025 | 19,12 | 19,19 | 18,33 | 18,41 | -3,16% | 2.971.016,00 |
| 05.08.2025 | 18,78 | 19,41 | 18,74 | 19,01 | 2,42% | 3.147.035,00 |
| 04.08.2025 | 18,79 | 18,91 | 18,34 | 18,56 | 1,81% | 3.334.475,00 |
| 01.08.2025 | 18,51 | 18,73 | 18,08 | 18,23 | -3,75% | 3.691.280,00 |
| 31.07.2025 | 19,25 | 19,30 | 18,43 | 18,94 | -1,87% | 3.540.541,00 |
| 30.07.2025 | 21,47 | 21,62 | 19,19 | 19,30 | -11,83% | 4.813.937,00 |
| 29.07.2025 | 21,67 | 22,40 | 21,15 | 21,89 | 5,09% | 5.642.103,00 |
| 28.07.2025 | 21,24 | 21,28 | 20,60 | 20,83 | -2,02% | 3.215.453,00 |
| 25.07.2025 | 20,99 | 21,40 | 20,67 | 21,26 | 2,61% | 2.439.491,00 |
| 24.07.2025 | 21,29 | 21,46 | 20,48 | 20,72 | -5,13% | 3.488.997,00 |