17,600€
-8,33%
Echtzeit-Aktienkurs Olin Corp.
Bid:
Ask:
Aktienkurse zur Olin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -10,42% | 390,00 |
| 29.01.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
| 28.01.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -2,58% | - |
| 27.01.2026 | 19,80 | 19,80 | 19,40 | 19,40 | -4,90% | 1,00 |
| 26.01.2026 | 20,00 | 20,40 | 20,00 | 20,40 | -1,92% | 300,00 |
| 23.01.2026 | 20,60 | 20,80 | 20,60 | 20,80 | 2,97% | 50,00 |
| 22.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 6,32% | - |
| 21.01.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -4,04% | - |
| 20.01.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 19.01.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | 60,00 |
| 16.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 15.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 3,55% | - |
| 14.01.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 13.01.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 12.01.2026 | 20,20 | 20,20 | 20,00 | 20,00 | 0,00% | 75,00 |
| 09.01.2026 | 17,70 | 20,00 | 17,70 | 20,00 | 10,50% | 2.465,00 |
| 08.01.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -4,23% | - |
| 07.01.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 06.01.2026 | 18,00 | 19,00 | 18,00 | 19,00 | 4,40% | 3,00 |
| 05.01.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 3,41% | - |
| 02.01.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 30.12.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 29.12.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 23.12.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 22.12.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 19.12.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | - |
| 18.12.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 17.12.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -3,91% | - |
| 16.12.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -4,28% | - |
| 15.12.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 12.12.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 11.12.2025 | 18,00 | 18,80 | 18,00 | 18,80 | 8,67% | 500,00 |
| 10.12.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 09.12.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -4,47% | - |
| 08.12.2025 | 17,30 | 17,90 | 17,30 | 17,90 | 2,87% | 1.566,00 |
| 05.12.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -4,40% | - |
| 04.12.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 03.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | - |
| 02.12.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | - |
| 01.12.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,27% | - |
| 28.11.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -2,76% | - |
| 27.11.2025 | 17,70 | 18,10 | 17,70 | 18,10 | 4,02% | 36,00 |
| 26.11.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | - |
| 25.11.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 24.11.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 8,18% | - |
| 21.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -3,05% | - |
| 20.11.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 19.11.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | 25,00 |
| 18.11.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -4,65% | 50,00 |
| 17.11.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | - |
| 14.11.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 2,92% | - |
| 13.11.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 2,40% | - |
| 12.11.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 11.11.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | - |
| 10.11.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 3,07% | - |
| 07.11.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -5,78% | - |
| 06.11.2025 | 16,80 | 17,30 | 16,80 | 17,30 | 2,98% | 115,00 |
| 05.11.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,89% | - |
| 04.11.2025 | 17,50 | 17,50 | 17,30 | 17,30 | -2,26% | 900,00 |
| 03.11.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
| 31.10.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 30.10.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
| 29.10.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -7,69% | - |
| 28.10.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -6,25% | - |
| 27.10.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 24.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 6,74% | - |
| 23.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -3,02% | - |
| 22.10.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 21.10.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 20.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 17.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 16.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 15.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 3,96% | - |
| 14.10.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 4,12% | - |
| 13.10.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -9,35% | - |
| 10.10.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 09.10.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 08.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -3,64% | - |
| 07.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 06.10.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 03.10.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 02.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 01.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 30.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 29.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 5,70% | - |
| 26.09.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -2,53% | - |
| 25.09.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 4,21% | - |
| 24.09.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | - |
| 23.09.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -4,90% | - |
| 22.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 19.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 18.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 17.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 100,00 |
| 16.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 15.09.2025 | 22,20 | 22,20 | 22,00 | 22,00 | -2,65% | 100,00 |
| 12.09.2025 | 22,80 | 22,80 | 22,60 | 22,60 | 1,35% | 21,00 |
| 11.09.2025 | 21,80 | 22,70 | 21,60 | 22,30 | 3,24% | - |
| 10.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | - |
| 08.09.2025 | 21,70 | 22,00 | 21,30 | 21,70 | 4,33% | - |
| 05.09.2025 | 20,60 | 20,80 | 20,60 | 20,80 | -0,95% | 10,00 |