13,545€
-4,38%
Echtzeit-Aktienkurs Olin Corp
Bid:
Ask:
Aktienkurse zur Olin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 13,83 | 13,83 | 13,83 | 13,83 | -2,36% | - |
| 16.10.2026 | 14,17 | 14,17 | 14,17 | 14,17 | 8,63% | 56,00 |
| 15.10.2026 | 13,04 | 13,04 | 13,04 | 13,04 | 0,08% | - |
| 14.10.2026 | 13,03 | 13,03 | 13,03 | 13,03 | 1,20% | - |
| 13.10.2026 | 12,88 | 12,88 | 12,88 | 12,88 | -1,53% | - |
| 12.10.2026 | 13,08 | 13,08 | 13,08 | 13,08 | -4,74% | - |
| 09.10.2026 | 13,69 | 13,73 | 13,69 | 13,73 | -1,29% | 300,00 |
| 08.10.2026 | 13,91 | 13,91 | 13,91 | 13,91 | -1,70% | - |
| 07.10.2026 | 14,15 | 14,15 | 14,15 | 14,15 | -0,81% | - |
| 06.10.2026 | 14,26 | 14,26 | 14,26 | 14,26 | 2,63% | - |
| 05.10.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -0,54% | - |
| 02.10.2026 | 13,97 | 13,97 | 13,97 | 13,97 | 2,95% | - |
| 01.10.2026 | 13,57 | 13,57 | 13,57 | 13,57 | 1,42% | - |
| 30.09.2026 | 13,38 | 13,38 | 13,38 | 13,38 | -3,36% | - |
| 29.09.2026 | 13,85 | 13,85 | 13,85 | 13,85 | -1,46% | - |
| 28.09.2026 | 14,05 | 14,05 | 14,05 | 14,05 | 0,21% | - |
| 25.09.2026 | 14,02 | 14,02 | 14,02 | 14,02 | -2,44% | - |
| 24.09.2026 | 14,37 | 14,37 | 14,37 | 14,37 | -0,55% | - |
| 23.09.2026 | 14,45 | 14,45 | 14,45 | 14,45 | 2,12% | - |
| 22.09.2026 | 14,15 | 14,15 | 14,15 | 14,15 | -2,35% | - |
| 21.09.2026 | 14,49 | 14,49 | 14,49 | 14,49 | -0,65% | - |
| 18.09.2026 | 14,59 | 14,59 | 14,59 | 14,59 | -0,61% | - |
| 17.09.2026 | 14,68 | 14,68 | 14,68 | 14,68 | 0,62% | - |
| 16.09.2026 | 14,59 | 14,59 | 14,59 | 14,59 | 2,06% | - |
| 15.09.2026 | 14,29 | 14,29 | 14,29 | 14,29 | -2,26% | - |
| 14.09.2026 | 14,62 | 14,62 | 14,62 | 14,62 | -0,81% | - |
| 11.09.2026 | 14,74 | 14,74 | 14,74 | 14,74 | -0,17% | - |
| 10.09.2026 | 14,77 | 14,77 | 14,77 | 14,77 | -2,32% | - |
| 09.09.2026 | 15,12 | 15,12 | 15,12 | 15,12 | 1,92% | - |
| 08.09.2026 | 14,83 | 14,83 | 14,83 | 14,83 | 1,33% | - |
| 07.09.2026 | 14,64 | 14,64 | 14,64 | 14,64 | 2,13% | - |
| 04.09.2026 | 14,33 | 14,33 | 14,33 | 14,33 | -4,02% | - |
| 03.09.2026 | 14,93 | 14,93 | 14,93 | 14,93 | 3,04% | - |
| 02.09.2026 | 14,49 | 14,49 | 14,49 | 14,49 | -1,70% | - |
| 01.09.2026 | 14,74 | 14,74 | 14,74 | 14,74 | -1,27% | - |
| 31.08.2026 | 14,45 | 14,93 | 14,45 | 14,93 | 2,79% | 300,00 |
| 28.08.2026 | 14,53 | 14,53 | 14,53 | 14,53 | -0,75% | - |
| 27.08.2026 | 14,64 | 14,64 | 14,64 | 14,64 | 0,24% | - |
| 26.08.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -1,45% | - |
| 25.08.2026 | 14,82 | 14,82 | 14,82 | 14,82 | -4,05% | - |
| 24.08.2026 | 15,44 | 15,44 | 15,44 | 15,44 | -1,15% | - |
| 21.08.2026 | 15,62 | 15,62 | 15,62 | 15,62 | -1,14% | - |
| 20.08.2026 | 15,82 | 15,82 | 15,80 | 15,80 | 0,00% | 300,00 |
| 19.08.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -4,99% | - |
| 18.08.2026 | 16,00 | 16,63 | 16,00 | 16,63 | 3,52% | 100,00 |
| 17.08.2026 | 16,07 | 16,07 | 16,07 | 16,07 | -0,71% | - |
| 14.08.2026 | 16,18 | 16,18 | 16,18 | 16,18 | 1,51% | - |
| 13.08.2026 | 15,94 | 15,94 | 15,94 | 15,94 | -1,94% | - |
| 12.08.2026 | 16,26 | 16,26 | 16,26 | 16,26 | 1,53% | - |
| 11.08.2026 | 16,01 | 16,01 | 16,01 | 16,01 | 1,07% | - |
| 10.08.2026 | 15,84 | 15,84 | 15,84 | 15,84 | -0,50% | - |
| 07.08.2026 | 15,92 | 15,92 | 15,92 | 15,92 | 0,03% | - |
| 06.08.2026 | 15,92 | 15,92 | 15,92 | 15,92 | -2,48% | - |
| 05.08.2026 | 16,32 | 16,32 | 16,32 | 16,32 | 2,51% | - |
| 04.08.2026 | 15,92 | 15,92 | 15,92 | 15,92 | 0,32% | - |
| 03.08.2026 | 15,87 | 15,87 | 15,87 | 15,87 | -13,75% | - |
| 31.07.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -3,36% | - |
| 30.07.2026 | 19,06 | 19,06 | 19,04 | 19,04 | 3,85% | 115,00 |
| 29.07.2026 | 18,34 | 18,34 | 18,34 | 18,34 | -4,41% | - |
| 28.07.2026 | 18,76 | 19,18 | 18,76 | 19,18 | -5,14% | 200,00 |
| 27.07.2026 | 20,22 | 20,22 | 20,22 | 20,22 | -0,74% | - |
| 24.07.2026 | 20,37 | 20,37 | 20,37 | 20,37 | -1,78% | - |
| 23.07.2026 | 20,74 | 20,74 | 20,74 | 20,74 | 0,68% | - |
| 22.07.2026 | 19,89 | 20,60 | 19,89 | 20,60 | 7,43% | 730,00 |
| 21.07.2026 | 19,18 | 19,18 | 19,18 | 19,18 | 1,78% | - |
| 20.07.2026 | 18,84 | 18,84 | 18,84 | 18,84 | 1,29% | - |
| 17.07.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -0,61% | - |
| 16.07.2026 | 18,72 | 18,72 | 18,72 | 18,72 | 0,43% | - |
| 15.07.2026 | 18,64 | 18,64 | 18,64 | 18,64 | 2,33% | - |
| 14.07.2026 | 18,21 | 18,21 | 18,21 | 18,21 | 3,26% | - |
| 13.07.2026 | 17,64 | 17,64 | 17,64 | 17,64 | 2,20% | - |
| 10.07.2026 | 17,26 | 17,26 | 17,26 | 17,26 | -4,51% | - |
| 09.07.2026 | 18,10 | 18,10 | 18,07 | 18,07 | 1,60% | 40,00 |
| 08.07.2026 | 17,79 | 17,79 | 17,79 | 17,79 | 5,27% | - |
| 07.07.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -2,23% | - |
| 06.07.2026 | 17,28 | 17,28 | 17,28 | 17,28 | 0,23% | - |
| 03.07.2026 | 17,24 | 17,24 | 17,24 | 17,24 | 2,16% | - |
| 02.07.2026 | 16,88 | 16,88 | 16,88 | 16,88 | -0,71% | - |
| 01.07.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -5,45% | - |
| 30.06.2026 | 17,98 | 17,98 | 17,98 | 17,98 | -4,34% | - |
| 29.06.2026 | 18,79 | 18,79 | 18,79 | 18,79 | 2,73% | - |
| 26.06.2026 | 18,29 | 18,29 | 18,29 | 18,29 | 0,11% | - |
| 25.06.2026 | 18,27 | 18,27 | 18,27 | 18,27 | -1,59% | - |
| 24.06.2026 | 18,57 | 18,57 | 18,57 | 18,57 | 1,87% | - |
| 23.06.2026 | 18,23 | 18,23 | 18,23 | 18,23 | -2,88% | - |
| 22.06.2026 | 18,77 | 18,77 | 18,77 | 18,77 | -4,02% | - |
| 19.06.2026 | 18,73 | 19,55 | 18,73 | 19,55 | -2,01% | 10,00 |
| 18.06.2026 | 19,95 | 19,95 | 19,95 | 19,95 | -1,04% | 500,00 |
| 17.06.2026 | 20,16 | 20,16 | 20,16 | 20,16 | -5,79% | - |
| 16.06.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -1,06% | - |
| 15.06.2026 | 21,63 | 21,63 | 21,63 | 21,63 | 5,31% | - |
| 12.06.2026 | 20,54 | 20,54 | 20,54 | 20,54 | 0,44% | - |
| 11.06.2026 | 20,45 | 20,45 | 20,45 | 20,45 | -3,13% | - |
| 10.06.2026 | 20,71 | 21,11 | 20,71 | 21,11 | 2,28% | 681,00 |
| 09.06.2026 | 20,64 | 20,64 | 20,64 | 20,64 | -1,15% | - |
| 08.06.2026 | 20,88 | 20,88 | 20,88 | 20,88 | 0,05% | - |
| 05.06.2026 | 20,87 | 20,87 | 20,87 | 20,87 | -3,56% | - |
| 04.06.2026 | 21,64 | 21,64 | 21,64 | 21,64 | -1,01% | - |
| 03.06.2026 | 21,86 | 21,86 | 21,86 | 21,86 | 1,20% | - |
| 02.06.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -1,23% | - |