20,700€
-3,27%
Echtzeit-Aktienkurs Olin Corp.
Bid:
Ask:
Aktienkurse zur Olin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 19,65 | 20,60 | 19,40 | 20,40 | -4,67% | - |
| 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 |
| 04.09.2025 | 20,00 | 21,00 | 20,00 | 21,00 | 5,00% | 115,00 |
| 03.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 02.09.2025 | 20,00 | 20,20 | 20,00 | 20,20 | 1,00% | 125,00 |
| 01.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 3,09% | - |
| 29.08.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 28.08.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 27.08.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | - |
| 26.08.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 25.08.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 22.08.2025 | 17,90 | 19,50 | 17,90 | 19,50 | 8,33% | 55,00 |
| 21.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 20.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 19.08.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | - |
| 18.08.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 15.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
| 14.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,86% | - |
| 13.08.2025 | 16,70 | 17,50 | 16,70 | 17,50 | 9,38% | 20,00 |
| 12.08.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 11.08.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 08.08.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 5,13% | - |
| 07.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -4,29% | - |
| 06.08.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 2,52% | - |
| 05.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | - |
| 04.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -4,88% | - |
| 01.08.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -2,96% | - |
| 31.07.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 30.07.2025 | 18,80 | 18,80 | 17,00 | 17,00 | -4,49% | 55,00 |
| 29.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -2,73% | - |
| 28.07.2025 | 18,00 | 18,30 | 18,00 | 18,30 | 2,81% | 661,00 |
| 25.07.2025 | 17,50 | 17,80 | 17,50 | 17,80 | -3,26% | 890,00 |
| 24.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 23.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 3,41% | - |
| 22.07.2025 | 17,30 | 17,60 | 17,30 | 17,60 | 1,73% | 345,00 |
| 21.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -2,81% | - |
| 18.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 2,30% | - |
| 17.07.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | - |
| 16.07.2025 | 17,60 | 17,70 | 17,60 | 17,70 | -3,80% | 60,00 |
| 15.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 14.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -3,66% | - |
| 11.07.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 2,69% | - |
| 10.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 09.07.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 6,21% | - |
| 08.07.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -4,32% | - |
| 07.07.2025 | 18,40 | 18,60 | 18,40 | 18,50 | 0,54% | 282,00 |
| 04.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 03.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | - |
| 02.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 6,51% | - |
| 01.07.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,31% | - |
| 30.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 27.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 26.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,31% | - |
| 25.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 2,98% | - |
| 24.06.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 23.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | - |
| 20.06.2025 | 16,70 | 16,80 | 16,70 | 16,80 | 0,60% | 363,00 |
| 19.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 18.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 17.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 16.06.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 13.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -5,38% | - |
| 12.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | - |
| 11.06.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 4,42% | - |
| 10.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 5,23% | - |
| 09.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 06.06.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 05.06.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 04.06.2025 | 17,60 | 18,00 | 17,60 | 17,60 | 6,67% | 1.611,00 |
| 03.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 02.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -4,57% | - |
| 30.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,23% | - |
| 29.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 28.05.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 4,09% | - |
| 27.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 26.05.2025 | 17,00 | 17,20 | 17,00 | 17,20 | 0,00% | 65,00 |