63,637$
-0,24%
Echtzeit-Aktienkurs Olin Corp.
Bid:
Ask:
Aktienkurse zur Olin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.02.2023 | 64,04 | 64,70 | 63,41 | 63,79 | -1,24% | 1.763.866,00 |
| 31.01.2023 | 62,93 | 64,70 | 62,82 | 64,59 | 2,97% | 1.544.206,00 |
| 30.01.2023 | 62,45 | 63,46 | 62,04 | 62,73 | 0,14% | 1.989.034,00 |
| 27.01.2023 | 58,74 | 62,98 | 58,14 | 62,64 | 6,97% | 3.164.180,00 |
| 26.01.2023 | 57,35 | 58,72 | 57,15 | 58,56 | 2,02% | 1.354.322,00 |
| 25.01.2023 | 56,66 | 57,52 | 56,22 | 57,40 | 0,26% | 1.177.358,00 |
| 24.01.2023 | 57,20 | 57,51 | 56,38 | 57,25 | 0,07% | 1.117.825,00 |
| 23.01.2023 | 56,47 | 57,73 | 56,37 | 57,21 | 1,45% | 1.778.257,00 |
| 20.01.2023 | 54,70 | 56,49 | 54,10 | 56,39 | 3,85% | 1.113.919,00 |
| 19.01.2023 | 54,96 | 55,08 | 53,69 | 54,30 | -2,20% | 1.182.993,00 |
| 18.01.2023 | 55,94 | 56,80 | 55,37 | 55,52 | 0,20% | 1.112.445,00 |
| 17.01.2023 | 56,38 | 56,60 | 55,37 | 55,41 | -1,94% | 1.301.506,00 |
| 16.01.2023 | 56,57 | 56,59 | 56,50 | 56,50 | -0,10% | - |
| 13.01.2023 | 56,32 | 56,90 | 56,22 | 56,56 | -0,37% | 1.069.487,00 |
| 12.01.2023 | 55,95 | 56,93 | 55,47 | 56,77 | 2,01% | 1.510.698,00 |
| 11.01.2023 | 55,85 | 56,47 | 55,44 | 55,65 | 0,65% | 1.075.315,00 |
| 10.01.2023 | 55,00 | 55,65 | 54,54 | 55,29 | -1,32% | 1.240.824,00 |
| 09.01.2023 | 56,71 | 57,02 | 56,02 | 56,03 | -0,28% | 1.137.757,00 |
| 06.01.2023 | 55,00 | 56,45 | 54,73 | 56,19 | 3,40% | 1.521.122,00 |
| 05.01.2023 | 54,25 | 54,37 | 52,84 | 54,34 | 1,97% | 1.683.900,00 |
| 04.01.2023 | 52,82 | 53,39 | 52,47 | 53,29 | 1,76% | 1.074.319,00 |
| 03.01.2023 | 53,04 | 53,47 | 51,70 | 52,37 | -1,08% | 1.007.638,00 |
| 30.12.2022 | 53,09 | 53,28 | 52,52 | 52,94 | -1,07% | 1.058.992,00 |
| 29.12.2022 | 53,29 | 54,14 | 53,29 | 53,51 | 0,58% | 519.430,00 |
| 28.12.2022 | 54,08 | 54,50 | 53,00 | 53,20 | -1,61% | 583.380,00 |
| 27.12.2022 | 53,76 | 54,25 | 53,40 | 54,07 | 1,05% | 781.918,00 |
| 23.12.2022 | 52,49 | 53,57 | 52,44 | 53,51 | 1,98% | 543.606,00 |
| 22.12.2022 | 52,55 | 52,99 | 51,30 | 52,47 | -1,41% | 892.870,00 |
| 21.12.2022 | 52,16 | 53,48 | 52,16 | 53,22 | 2,96% | 1.027.214,00 |
| 20.12.2022 | 51,22 | 52,54 | 51,22 | 51,69 | 0,84% | 918.218,00 |
| 19.12.2022 | 51,52 | 52,25 | 51,05 | 51,26 | -0,27% | 1.040.945,00 |
| 16.12.2022 | 50,94 | 51,56 | 50,65 | 51,40 | -0,21% | 3.377.705,00 |
| 15.12.2022 | 53,16 | 53,68 | 51,40 | 51,51 | -5,03% | 1.470.765,00 |
| 14.12.2022 | 54,92 | 55,17 | 53,60 | 54,24 | -1,26% | 1.474.356,00 |
| 13.12.2022 | 56,80 | 57,05 | 54,56 | 54,93 | 0,05% | 1.604.590,00 |
| 12.12.2022 | 53,85 | 54,98 | 53,57 | 54,90 | 2,08% | 1.048.061,00 |
| 09.12.2022 | 54,65 | 55,15 | 53,61 | 53,78 | -1,75% | 1.061.042,00 |
| 08.12.2022 | 55,99 | 56,31 | 54,57 | 54,74 | -1,05% | 1.205.988,00 |
| 07.12.2022 | 54,57 | 56,17 | 54,24 | 55,32 | 0,66% | 1.073.165,00 |
| 06.12.2022 | 55,02 | 55,96 | 54,09 | 54,96 | -0,13% | 1.608.699,00 |
| 05.12.2022 | 55,88 | 55,99 | 54,91 | 55,03 | -2,72% | 957.650,00 |
| 02.12.2022 | 55,91 | 57,15 | 55,81 | 56,57 | 0,05% | 845.049,00 |
| 01.12.2022 | 57,15 | 57,49 | 56,30 | 56,54 | -0,77% | 890.877,00 |
| 30.11.2022 | 56,89 | 57,02 | 55,44 | 56,98 | 0,32% | 1.340.483,00 |
| 29.11.2022 | 56,62 | 57,22 | 56,14 | 56,80 | 1,30% | 773.287,00 |
| 28.11.2022 | 57,19 | 57,50 | 56,02 | 56,07 | -3,14% | 754.032,00 |
| 25.11.2022 | 57,77 | 58,44 | 57,68 | 57,89 | -0,24% | 739.024,00 |
| 23.11.2022 | 57,59 | 58,36 | 57,30 | 58,03 | 0,17% | 957.218,00 |
| 22.11.2022 | 57,07 | 58,20 | 56,80 | 57,93 | 2,84% | 1.315.455,00 |
| 21.11.2022 | 54,90 | 56,74 | 54,68 | 56,33 | -1,21% | 1.611.466,00 |
| 18.11.2022 | 57,31 | 57,58 | 56,20 | 57,02 | 0,64% | 931.871,00 |
| 17.11.2022 | 55,39 | 56,66 | 54,45 | 56,66 | 0,41% | 1.432.979,00 |
| 16.11.2022 | 57,88 | 58,22 | 55,28 | 56,43 | -3,59% | 2.491.718,00 |
| 15.11.2022 | 60,59 | 61,71 | 58,35 | 58,53 | -3,16% | 3.532.938,00 |
| 14.11.2022 | 58,74 | 61,50 | 58,20 | 60,44 | 1,91% | 1.783.323,00 |
| 11.11.2022 | 59,74 | 60,67 | 57,19 | 59,31 | -0,29% | 2.955.350,00 |
| 10.11.2022 | 57,96 | 59,83 | 57,47 | 59,48 | 7,89% | 1.845.269,00 |
| 09.11.2022 | 56,80 | 57,98 | 55,07 | 55,13 | -4,59% | 1.516.647,00 |
| 08.11.2022 | 57,92 | 59,11 | 57,41 | 57,78 | 0,47% | 1.621.927,00 |
| 07.11.2022 | 57,56 | 58,06 | 56,76 | 57,51 | 0,10% | 1.197.816,00 |
| 04.11.2022 | 56,00 | 58,45 | 55,75 | 57,45 | 5,03% | 1.858.768,00 |
| 03.11.2022 | 51,90 | 55,17 | 51,81 | 54,70 | 3,13% | 1.361.010,00 |
| 02.11.2022 | 54,24 | 55,53 | 52,97 | 53,04 | -2,57% | 1.578.563,00 |
| 01.11.2022 | 53,91 | 55,51 | 53,31 | 54,44 | 2,81% | 1.578.808,00 |
| 31.10.2022 | 53,97 | 54,26 | 52,92 | 52,95 | -2,29% | 1.300.886,00 |
| 28.10.2022 | 51,83 | 54,32 | 51,19 | 54,19 | 3,57% | 1.980.228,00 |
| 27.10.2022 | 51,00 | 53,53 | 49,34 | 52,32 | 5,65% | 2.893.261,00 |
| 26.10.2022 | 49,97 | 50,77 | 49,16 | 49,52 | 0,10% | 1.978.859,00 |
| 25.10.2022 | 47,62 | 49,55 | 47,57 | 49,47 | 3,17% | 1.464.040,00 |
| 24.10.2022 | 49,66 | 50,11 | 47,93 | 47,95 | -3,11% | 1.832.521,00 |
| 21.10.2022 | 47,53 | 49,93 | 47,53 | 49,49 | 4,19% | 4.489.954,00 |
| 20.10.2022 | 48,10 | 49,19 | 47,20 | 47,50 | -0,65% | 1.347.434,00 |
| 19.10.2022 | 48,55 | 49,02 | 47,51 | 47,81 | -2,11% | 1.289.364,00 |
| 18.10.2022 | 48,94 | 49,64 | 48,00 | 48,84 | 2,91% | 1.415.037,00 |
| 17.10.2022 | 47,91 | 48,09 | 47,08 | 47,46 | 1,30% | 1.702.778,00 |
| 14.10.2022 | 48,75 | 49,26 | 46,77 | 46,85 | -2,46% | 1.343.112,00 |
| 13.10.2022 | 45,66 | 48,52 | 45,23 | 48,03 | 3,38% | 1.647.769,00 |
| 12.10.2022 | 46,77 | 46,88 | 45,56 | 46,46 | -0,77% | 1.096.531,00 |
| 11.10.2022 | 46,33 | 47,68 | 45,73 | 46,82 | -0,32% | 1.336.750,00 |
| 10.10.2022 | 46,80 | 47,94 | 46,62 | 46,97 | 1,36% | 1.717.705,00 |
| 07.10.2022 | 46,45 | 47,38 | 45,95 | 46,34 | -1,38% | 1.089.838,00 |
| 06.10.2022 | 46,93 | 47,96 | 46,93 | 46,99 | -1,03% | 1.060.441,00 |
| 05.10.2022 | 46,69 | 47,98 | 46,40 | 47,48 | -0,29% | 1.249.680,00 |
| 04.10.2022 | 45,66 | 47,75 | 45,56 | 47,62 | 5,56% | 2.138.427,00 |
| 03.10.2022 | 43,29 | 45,56 | 43,29 | 45,11 | 5,20% | 2.149.148,00 |
| 30.09.2022 | 42,20 | 43,80 | 41,84 | 42,88 | 1,59% | 2.057.917,00 |
| 29.09.2022 | 42,30 | 42,38 | 41,33 | 42,21 | -2,00% | 1.622.062,00 |
| 28.09.2022 | 42,65 | 43,43 | 41,99 | 43,07 | 1,46% | 2.265.609,00 |
| 27.09.2022 | 43,32 | 43,51 | 41,94 | 42,45 | -0,35% | 1.363.805,00 |
| 26.09.2022 | 43,51 | 44,77 | 42,51 | 42,60 | -3,38% | 1.492.351,00 |
| 23.09.2022 | 44,06 | 44,58 | 43,14 | 44,09 | -2,54% | 1.968.428,00 |
| 22.09.2022 | 45,67 | 46,08 | 44,90 | 45,24 | -0,02% | 1.530.152,00 |
| 21.09.2022 | 45,93 | 47,25 | 45,22 | 45,25 | -1,14% | 1.904.028,00 |
| 20.09.2022 | 45,18 | 46,20 | 44,26 | 45,77 | -4,21% | 3.354.647,00 |
| 19.09.2022 | 45,06 | 47,97 | 44,80 | 47,78 | 4,16% | 3.007.767,00 |
| 16.09.2022 | 47,91 | 47,91 | 45,71 | 45,87 | -5,95% | 5.016.874,00 |
| 15.09.2022 | 49,56 | 50,10 | 48,48 | 48,77 | -2,01% | 2.020.017,00 |
| 14.09.2022 | 51,39 | 51,58 | 48,90 | 49,77 | -3,19% | 2.152.547,00 |
| 13.09.2022 | 54,00 | 54,24 | 51,32 | 51,41 | -7,74% | 1.885.507,00 |
| 12.09.2022 | 56,00 | 56,55 | 55,39 | 55,72 | 0,56% | 1.188.133,00 |