25,961$
0,31%
Echtzeit-Aktienkurs Olin Corp.
Bid:
Ask:
Aktienkurse zur Olin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 25,40 | 26,27 | 25,25 | 25,88 | 0,78% | 2.522.003,00 |
| 12.02.2026 | 26,59 | 27,35 | 25,27 | 25,68 | -2,43% | 3.447.885,00 |
| 11.02.2026 | 26,20 | 27,02 | 26,12 | 26,32 | 1,31% | 3.905.102,00 |
| 10.02.2026 | 24,80 | 26,13 | 24,76 | 25,98 | 5,78% | 3.100.156,00 |
| 09.02.2026 | 24,53 | 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 | 25,26 | 25,31 | 23,19 | 23,41 | -7,98% | 3.444.369,00 |
| 04.02.2026 | 23,10 | 25,60 | 23,09 | 25,44 | 10,95% | 5.764.497,00 |
| 03.02.2026 | 22,01 | 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 | 22,97 | 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 | 23,93 | 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% | 2.601.963,00 |
| 13.01.2026 | 23,44 | 24,09 | 23,01 | 23,35 | 0,34% | 2.547.984,00 |
| 12.01.2026 | 23,52 | 23,81 | 22,96 | 23,27 | -2,47% | 2.820.479,00 |
| 09.01.2026 | 20,65 | 24,00 | 20,65 | 23,86 | 5,76% | 6.859.945,00 |
| 08.01.2026 | 21,28 | 23,07 | 20,90 | 22,56 | 5,27% | 3.122.770,00 |
| 07.01.2026 | 22,34 | 22,69 | 21,37 | 21,43 | -3,99% | 2.579.139,00 |
| 06.01.2026 | 21,46 | 22,44 | 21,08 | 22,32 | 4,54% | 3.489.774,00 |
| 05.01.2026 | 21,65 | 22,32 | 21,24 | 21,35 | -0,93% | 2.491.256,00 |
| 02.01.2026 | 21,12 | 21,67 | 20,80 | 21,55 | 3,46% | 1.409.188,00 |
| 31.12.2025 | 20,84 | 21,32 | 20,81 | 20,83 | -0,62% | 2.076.671,00 |
| 30.12.2025 | 21,02 | 21,24 | 20,88 | 20,96 | -0,29% | 1.257.270,00 |
| 29.12.2025 | 20,80 | 21,05 | 20,64 | 21,02 | 0,62% | 1.409.150,00 |
| 26.12.2025 | 20,63 | 20,90 | 20,47 | 20,89 | 1,36% | 1.080.496,00 |
| 24.12.2025 | 20,46 | 20,66 | 20,34 | 20,61 | 0,68% | 634.355,00 |
| 23.12.2025 | 20,70 | 21,07 | 20,40 | 20,47 | -1,11% | 2.336.645,00 |
| 22.12.2025 | 20,48 | 21,22 | 20,45 | 20,70 | 1,52% | 1.577.811,00 |
| 19.12.2025 | 20,29 | 20,62 | 20,20 | 20,39 | -0,88% | 2.493.772,00 |
| 18.12.2025 | 20,40 | 20,74 | 20,05 | 20,57 | 1,28% | 2.402.876,00 |
| 17.12.2025 | 20,42 | 20,71 | 20,27 | 20,31 | -0,54% | 2.302.664,00 |
| 16.12.2025 | 21,44 | 21,50 | 20,25 | 20,42 | -5,11% | 2.877.349,00 |
| 15.12.2025 | 23,26 | 23,44 | 21,37 | 21,52 | -2,98% | 5.083.588,00 |
| 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 |