25,670€
-2,19%
Echtzeit-Aktienkurs Olin Corp
Bid:
Ask:
Aktienkurse zur Olin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 26,25 | 26,60 | 25,58 | 25,65 | -2,26% | - |
| 20.02.2025 | 26,56 | 26,80 | 26,01 | 26,25 | -1,18% | - |
| 19.02.2025 | 27,13 | 27,23 | 26,06 | 26,56 | -2,19% | - |
| 18.02.2025 | 26,37 | 27,37 | 26,37 | 27,15 | 2,65% | - |
| 17.02.2025 | 26,39 | 26,50 | 26,39 | 26,45 | 0,12% | - |
| 14.02.2025 | 27,31 | 27,31 | 26,39 | 26,42 | -0,92% | - |
| 13.02.2025 | 27,61 | 27,61 | 26,37 | 26,67 | -1,02% | - |
| 12.02.2025 | 27,60 | 27,61 | 26,75 | 26,94 | -2,43% | - |
| 11.02.2025 | 27,40 | 27,79 | 26,81 | 27,61 | 0,97% | - |
| 10.02.2025 | 27,35 | 27,83 | 27,13 | 27,35 | 0,09% | - |
| 07.02.2025 | 27,13 | 27,64 | 26,68 | 27,32 | -0,18% | - |
| 06.02.2025 | 25,68 | 27,65 | 25,68 | 27,37 | 6,86% | - |
| 05.02.2025 | 26,71 | 26,82 | 25,46 | 25,61 | -4,16% | - |
| 04.02.2025 | 27,44 | 27,44 | 26,30 | 26,73 | -0,94% | - |
| 03.02.2025 | 27,98 | 28,36 | 26,50 | 26,98 | -4,31% | - |
| 31.01.2025 | 28,58 | 30,94 | 27,67 | 28,19 | -8,50% | - |
| 30.01.2025 | 31,33 | 31,55 | 30,43 | 30,81 | -1,66% | - |
| 29.01.2025 | 31,28 | 31,64 | 31,07 | 31,33 | 0,28% | - |
| 28.01.2025 | 31,57 | 32,27 | 31,18 | 31,25 | -0,92% | - |
| 27.01.2025 | 31,01 | 31,74 | 30,66 | 31,54 | 1,19% | - |
| 24.01.2025 | 32,11 | 32,11 | 31,03 | 31,17 | -2,78% | - |
| 23.01.2025 | 32,40 | 32,54 | 31,95 | 32,06 | -0,61% | - |
| 22.01.2025 | 32,99 | 33,31 | 32,12 | 32,26 | -2,35% | - |
| 21.01.2025 | 32,52 | 33,42 | 32,52 | 33,03 | 1,54% | - |
| 20.01.2025 | 32,86 | 32,86 | 32,48 | 32,53 | -1,03% | - |
| 17.01.2025 | 32,32 | 33,28 | 32,23 | 32,87 | 0,84% | - |
| 16.01.2025 | 32,58 | 32,66 | 31,93 | 32,60 | 0,17% | - |
| 15.01.2025 | 31,80 | 32,79 | 31,73 | 32,54 | 2,50% | - |
| 14.01.2025 | 30,98 | 32,47 | 30,93 | 31,75 | 2,21% | - |
| 13.01.2025 | 30,27 | 31,23 | 30,15 | 31,06 | 2,63% | - |
| 10.01.2025 | 30,81 | 31,23 | 30,24 | 30,27 | -1,75% | - |
| 09.01.2025 | 30,81 | 30,87 | 30,75 | 30,81 | -0,08% | - |
| 08.01.2025 | 31,08 | 31,25 | 30,27 | 30,83 | -0,69% | - |
| 07.01.2025 | 31,45 | 31,84 | 30,87 | 31,05 | -1,16% | - |
| 06.01.2025 | 31,38 | 32,05 | 30,94 | 31,41 | 0,14% | - |
| 03.01.2025 | 32,65 | 32,73 | 31,30 | 31,37 | -3,91% | - |
| 02.01.2025 | 32,30 | 33,62 | 32,30 | 32,64 | 1,62% | - |
| 30.12.2024 | 32,60 | 32,60 | 32,12 | 32,12 | -0,47% | - |
| 27.12.2024 | 31,84 | 32,74 | 31,84 | 32,28 | 1,30% | - |
| 23.12.2024 | 32,28 | 32,47 | 31,64 | 31,86 | -1,27% | - |
| 20.12.2024 | 32,26 | 32,94 | 31,83 | 32,27 | -0,15% | - |
| 19.12.2024 | 32,95 | 33,12 | 32,24 | 32,32 | -1,76% | - |
| 18.12.2024 | 33,82 | 34,04 | 32,87 | 32,90 | -2,72% | - |
| 17.12.2024 | 33,56 | 34,13 | 33,19 | 33,82 | 0,59% | - |
| 16.12.2024 | 34,96 | 35,63 | 33,57 | 33,62 | -5,40% | - |
| 13.12.2024 | 36,30 | 36,49 | 34,88 | 35,54 | -2,31% | - |
| 12.12.2024 | 36,34 | 37,31 | 36,22 | 36,38 | 0,22% | - |
| 11.12.2024 | 37,11 | 37,82 | 35,85 | 36,30 | -2,13% | - |
| 10.12.2024 | 39,92 | 40,08 | 37,06 | 37,09 | -7,09% | - |
| 09.12.2024 | 38,99 | 40,96 | 38,99 | 39,92 | 2,13% | - |
| 06.12.2024 | 38,74 | 39,25 | 38,62 | 39,09 | 1,01% | - |
| 05.12.2024 | 39,84 | 40,03 | 38,67 | 38,70 | -2,84% | - |
| 04.12.2024 | 40,05 | 40,61 | 39,35 | 39,83 | -0,55% | - |
| 03.12.2024 | 41,38 | 41,51 | 40,01 | 40,05 | -3,21% | - |
| 02.12.2024 | 40,26 | 41,66 | 40,26 | 41,38 | 2,43% | - |
| 29.11.2024 | 40,56 | 41,04 | 40,26 | 40,40 | -0,39% | - |
| 28.11.2024 | 40,41 | 40,59 | 40,41 | 40,56 | 0,35% | - |
| 27.11.2024 | 40,10 | 41,02 | 38,63 | 40,42 | 0,85% | - |
| 26.11.2024 | 41,53 | 41,65 | 39,95 | 40,08 | -3,44% | - |
| 25.11.2024 | 41,15 | 42,02 | 40,88 | 41,51 | 0,95% | - |
| 22.11.2024 | 40,33 | 41,27 | 40,08 | 41,12 | 1,95% | - |
| 21.11.2024 | 38,70 | 40,34 | 38,63 | 40,33 | 4,22% | - |
| 20.11.2024 | 38,61 | 38,86 | 38,29 | 38,70 | 0,18% | - |
| 19.11.2024 | 39,12 | 39,30 | 38,17 | 38,63 | -1,40% | - |
| 18.11.2024 | 39,28 | 39,55 | 39,07 | 39,18 | -0,28% | - |
| 15.11.2024 | 39,50 | 40,23 | 38,79 | 39,29 | -0,96% | - |
| 14.11.2024 | 40,40 | 40,71 | 39,23 | 39,67 | -2,11% | - |
| 13.11.2024 | 40,50 | 41,00 | 40,22 | 40,53 | 0,12% | - |
| 12.11.2024 | 41,31 | 41,59 | 40,48 | 40,48 | -2,01% | - |
| 11.11.2024 | 41,32 | 42,03 | 41,11 | 41,31 | -0,02% | - |
| 08.11.2024 | 39,90 | 41,52 | 38,97 | 41,32 | 3,43% | - |
| 07.11.2024 | 40,66 | 40,69 | 39,79 | 39,95 | -1,77% | - |
| 06.11.2024 | 38,68 | 41,23 | 38,68 | 40,67 | 6,80% | - |
| 05.11.2024 | 38,60 | 38,65 | 37,89 | 38,08 | -1,40% | - |
| 04.11.2024 | 37,59 | 38,90 | 37,42 | 38,62 | 2,74% | - |
| 01.11.2024 | 37,70 | 38,41 | 37,58 | 37,59 | -0,63% | - |
| 31.10.2024 | 37,89 | 38,19 | 37,56 | 37,83 | -0,26% | - |
| 30.10.2024 | 37,81 | 38,51 | 37,55 | 37,93 | 0,13% | - |
| 29.10.2024 | 38,58 | 39,01 | 37,79 | 37,88 | -1,81% | - |
| 28.10.2024 | 38,88 | 39,21 | 37,69 | 38,58 | -0,77% | - |
| 25.10.2024 | 37,50 | 40,42 | 37,30 | 38,88 | 3,47% | - |
| 24.10.2024 | 41,83 | 42,20 | 36,59 | 37,58 | -10,12% | - |
| 23.10.2024 | 42,28 | 42,51 | 41,54 | 41,81 | -1,12% | - |
| 22.10.2024 | 42,26 | 42,54 | 41,83 | 42,29 | -0,08% | - |
| 21.10.2024 | 43,18 | 43,40 | 42,21 | 42,32 | -2,15% | - |
| 18.10.2024 | 43,55 | 44,07 | 43,19 | 43,25 | -0,69% | - |
| 17.10.2024 | 43,18 | 43,91 | 41,90 | 43,55 | 0,85% | - |
| 16.10.2024 | 42,64 | 43,70 | 42,49 | 43,19 | 1,23% | - |
| 15.10.2024 | 43,66 | 43,74 | 42,63 | 42,66 | -2,29% | - |
| 14.10.2024 | 43,23 | 43,69 | 42,84 | 43,66 | 1,01% | - |
| 11.10.2024 | 43,09 | 43,66 | 42,90 | 43,23 | 0,29% | - |
| 10.10.2024 | 42,83 | 43,46 | 42,47 | 43,10 | 0,84% | - |
| 09.10.2024 | 42,19 | 43,20 | 41,88 | 42,74 | 1,23% | - |
| 08.10.2024 | 43,66 | 43,74 | 41,71 | 42,22 | -3,43% | - |
| 07.10.2024 | 43,72 | 43,74 | 43,14 | 43,72 | -0,12% | - |
| 04.10.2024 | 42,67 | 44,12 | 42,59 | 43,77 | 2,67% | - |
| 03.10.2024 | 42,59 | 42,77 | 41,80 | 42,63 | -0,05% | - |
| 02.10.2024 | 43,03 | 43,43 | 42,57 | 42,65 | -0,91% | - |
| 01.10.2024 | 43,09 | 43,45 | 42,66 | 43,04 | -0,35% | - |
| 30.09.2024 | 43,84 | 43,87 | 42,61 | 43,19 | -1,31% | - |