Echtzeit-Aktienkurs Olin Corp.
Bid:
Ask:
Aktienkurse zur Olin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 1,69% | - |
| 29.04.2026 | 22,52 | 22,52 | 22,52 | 22,52 | 0,31% | - |
| 28.04.2026 | 22,45 | 22,45 | 22,45 | 22,45 | 0,31% | - |
| 27.04.2026 | 22,38 | 22,38 | 22,38 | 22,38 | 1,50% | - |
| 24.04.2026 | 22,05 | 22,05 | 22,05 | 22,05 | -1,61% | - |
| 23.04.2026 | 22,41 | 22,41 | 22,41 | 22,41 | -2,01% | - |
| 22.04.2026 | 22,87 | 22,87 | 22,87 | 22,87 | 2,05% | - |
| 21.04.2026 | 22,41 | 22,41 | 22,41 | 22,41 | -0,40% | - |
| 20.04.2026 | 21,73 | 22,50 | 21,73 | 22,50 | -3,52% | 195,00 |
| 17.04.2026 | 23,32 | 23,32 | 23,32 | 23,32 | 0,87% | - |
| 16.04.2026 | 23,12 | 23,12 | 23,12 | 23,12 | -1,28% | - |
| 15.04.2026 | 23,42 | 23,42 | 23,42 | 23,42 | -4,60% | - |
| 14.04.2026 | 24,55 | 24,55 | 24,55 | 24,55 | 2,08% | - |
| 13.04.2026 | 24,05 | 24,05 | 24,05 | 24,05 | 0,92% | - |
| 10.04.2026 | 23,83 | 23,83 | 23,83 | 23,83 | -2,06% | - |
| 09.04.2026 | 24,33 | 24,33 | 24,33 | 24,33 | -7,21% | - |
| 08.04.2026 | 26,22 | 26,22 | 26,22 | 26,22 | 6,15% | - |
| 07.04.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 0,41% | - |
| 02.04.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -3,91% | - |
| 01.04.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 31.03.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 30.03.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 27.03.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | - |
| 26.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 25.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 24.03.2026 | 21,80 | 23,80 | 21,80 | 23,80 | 17,82% | 216,00 |
| 23.03.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -8,18% | - |
| 20.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | - |
| 19.03.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 18.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 7,69% | - |
| 17.03.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -4,59% | - |
| 16.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 13.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 10,89% | - |
| 12.03.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 11.03.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 84,00 |
| 10.03.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 5,70% | - |
| 09.03.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -8,96% | - |
| 06.03.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 05.03.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 04.03.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 03.03.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 02.03.2026 | 21,00 | 21,40 | 21,00 | 21,40 | 7,00% | 272,00 |
| 27.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 26.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 25.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | - |
| 24.02.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | - |
| 23.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 20.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 19.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 5,00% | - |
| 18.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -8,26% | - |
| 17.02.2026 | 21,60 | 21,80 | 21,60 | 21,80 | 0,00% | 141,00 |
| 16.02.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 13.02.2026 | 21,40 | 21,60 | 21,40 | 21,60 | -1,82% | 441,00 |
| 12.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | 30,00 |
| 11.02.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 5,88% | - |
| 10.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 09.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 6,67% | - |
| 06.02.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -8,88% | - |
| 05.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 11,46% | - |
| 04.02.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 3,23% | - |
| 03.02.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 8,77% | - |
| 02.02.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 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% | - |