41,190€
1,81%
Echtzeit-Aktienkurs Olin Corp
Bid:
Ask:
Aktienkurse zur Olin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 40,20 | 41,81 | 39,74 | 41,19 | 1,82% | - |
| 25.07.2024 | 43,56 | 44,79 | 40,18 | 40,46 | -7,19% | - |
| 24.07.2024 | 44,28 | 44,72 | 43,53 | 43,59 | -1,36% | - |
| 23.07.2024 | 44,28 | 44,62 | 43,73 | 44,19 | -0,20% | - |
| 22.07.2024 | 44,21 | 45,02 | 43,32 | 44,28 | 0,09% | - |
| 19.07.2024 | 45,48 | 45,55 | 44,01 | 44,24 | -2,79% | - |
| 18.07.2024 | 45,90 | 46,39 | 45,37 | 45,51 | -0,94% | - |
| 17.07.2024 | 46,07 | 46,39 | 44,88 | 45,94 | -0,37% | - |
| 16.07.2024 | 44,44 | 46,14 | 44,34 | 46,11 | 3,92% | - |
| 15.07.2024 | 44,10 | 44,93 | 44,10 | 44,37 | 0,50% | - |
| 12.07.2024 | 42,88 | 44,39 | 42,88 | 44,15 | 0,68% | - |
| 11.07.2024 | 42,40 | 44,21 | 42,11 | 43,85 | 2,36% | - |
| 10.07.2024 | 42,11 | 42,90 | 42,04 | 42,84 | 1,66% | - |
| 09.07.2024 | 42,50 | 42,98 | 42,11 | 42,14 | -0,92% | - |
| 08.07.2024 | 42,14 | 42,90 | 41,98 | 42,53 | 0,50% | - |
| 05.07.2024 | 42,82 | 43,01 | 41,81 | 42,32 | -1,17% | - |
| 04.07.2024 | 43,00 | 43,00 | 42,81 | 42,82 | -0,43% | - |
| 03.07.2024 | 42,97 | 43,66 | 42,79 | 43,01 | 0,17% | - |
| 02.07.2024 | 43,31 | 43,55 | 42,85 | 42,93 | -0,97% | - |
| 01.07.2024 | 43,98 | 44,36 | 43,07 | 43,35 | -1,21% | - |
| 28.06.2024 | 44,50 | 44,90 | 43,80 | 43,88 | -1,55% | - |
| 27.06.2024 | 45,03 | 45,13 | 44,37 | 44,57 | -1,18% | - |
| 26.06.2024 | 44,59 | 45,22 | 44,06 | 45,10 | 1,49% | - |
| 25.06.2024 | 45,97 | 46,13 | 44,43 | 44,44 | -3,35% | - |
| 24.06.2024 | 45,89 | 46,32 | 45,62 | 45,98 | 0,31% | - |
| 21.06.2024 | 46,00 | 46,19 | 45,40 | 45,84 | -0,13% | - |
| 20.06.2024 | 45,97 | 46,39 | 45,75 | 45,90 | -0,15% | - |
| 19.06.2024 | 45,71 | 46,10 | 45,71 | 45,97 | -0,17% | - |
| 18.06.2024 | 46,34 | 46,52 | 45,75 | 46,05 | -0,45% | - |
| 17.06.2024 | 46,68 | 46,75 | 45,70 | 46,26 | -0,94% | - |
| 14.06.2024 | 47,96 | 47,97 | 46,66 | 46,70 | -2,36% | - |
| 13.06.2024 | 47,26 | 48,20 | 46,96 | 47,83 | 0,99% | - |
| 12.06.2024 | 47,14 | 48,22 | 47,05 | 47,36 | 0,38% | - |
| 11.06.2024 | 46,62 | 47,23 | 46,14 | 47,18 | 1,07% | - |
| 10.06.2024 | 46,36 | 46,95 | 46,16 | 46,68 | 0,63% | - |
| 07.06.2024 | 45,97 | 46,69 | 45,57 | 46,39 | 0,72% | - |
| 06.06.2024 | 46,68 | 47,33 | 45,99 | 46,06 | -1,69% | - |
| 05.06.2024 | 46,64 | 47,05 | 46,18 | 46,85 | 0,32% | - |
| 04.06.2024 | 47,53 | 47,64 | 46,60 | 46,70 | -1,93% | - |
| 03.06.2024 | 49,52 | 49,91 | 47,38 | 47,62 | -3,88% | - |
| 31.05.2024 | 49,21 | 49,70 | 48,89 | 49,54 | 0,73% | - |
| 30.05.2024 | 48,34 | 49,25 | 47,81 | 49,18 | 1,74% | - |
| 29.05.2024 | 49,51 | 49,51 | 48,06 | 48,34 | -2,15% | - |
| 28.05.2024 | 50,18 | 50,48 | 49,36 | 49,40 | -1,55% | - |
| 27.05.2024 | 50,13 | 50,19 | 50,03 | 50,18 | 0,02% | - |
| 24.05.2024 | 49,78 | 50,31 | 49,64 | 50,17 | 0,78% | - |
| 23.05.2024 | 50,30 | 50,43 | 49,67 | 49,78 | -0,96% | - |
| 22.05.2024 | 51,44 | 51,55 | 50,06 | 50,26 | -2,33% | - |
| 21.05.2024 | 52,22 | 52,22 | 50,97 | 51,46 | -1,25% | - |
| 20.05.2024 | 51,66 | 52,47 | 51,40 | 52,11 | 0,89% | - |
| 17.05.2024 | 51,96 | 52,20 | 51,49 | 51,65 | -0,50% | - |
| 16.05.2024 | 52,02 | 52,21 | 51,38 | 51,91 | -0,22% | - |
| 15.05.2024 | 52,24 | 52,57 | 51,68 | 52,03 | -0,37% | - |
| 14.05.2024 | 51,59 | 52,45 | 51,43 | 52,22 | 1,38% | - |
| 13.05.2024 | 51,36 | 52,00 | 51,18 | 51,51 | 0,33% | - |
| 10.05.2024 | 51,86 | 52,16 | 51,20 | 51,34 | -0,98% | - |
| 09.05.2024 | 51,54 | 52,02 | 51,30 | 51,85 | 0,56% | - |
| 08.05.2024 | 52,07 | 52,37 | 51,34 | 51,56 | -0,90% | - |
| 07.05.2024 | 50,77 | 52,38 | 50,77 | 52,03 | 2,48% | - |
| 06.05.2024 | 49,79 | 51,14 | 49,79 | 50,77 | 1,89% | - |
| 03.05.2024 | 49,69 | 51,00 | 49,41 | 49,83 | 0,59% | - |
| 02.05.2024 | 49,02 | 49,74 | 48,49 | 49,54 | 1,27% | - |
| 30.04.2024 | 49,94 | 50,15 | 48,80 | 48,92 | -2,06% | - |
| 29.04.2024 | 49,83 | 50,50 | 49,28 | 49,95 | 0,02% | - |
| 26.04.2024 | 49,48 | 51,24 | 48,65 | 49,94 | 1,55% | - |
| 25.04.2024 | 49,60 | 49,65 | 48,31 | 49,18 | -0,95% | - |
| 24.04.2024 | 50,05 | 50,19 | 49,18 | 49,65 | -0,74% | - |
| 23.04.2024 | 50,54 | 50,67 | 50,01 | 50,02 | -1,03% | - |
| 22.04.2024 | 50,29 | 51,07 | 49,90 | 50,54 | 0,52% | - |
| 19.04.2024 | 49,96 | 50,38 | 49,69 | 50,28 | 0,56% | - |
| 18.04.2024 | 49,83 | 50,56 | 49,50 | 50,00 | 0,40% | - |
| 17.04.2024 | 49,91 | 50,84 | 49,67 | 49,80 | -1,17% | - |
| 16.04.2024 | 50,83 | 51,14 | 49,85 | 50,39 | -0,75% | - |
| 15.04.2024 | 50,56 | 51,88 | 50,30 | 50,77 | -0,78% | - |
| 12.04.2024 | 52,35 | 52,88 | 51,11 | 51,17 | -2,25% | - |
| 11.04.2024 | 52,53 | 53,27 | 52,09 | 52,35 | -0,49% | - |
| 10.04.2024 | 54,08 | 54,27 | 52,32 | 52,61 | -2,65% | - |
| 09.04.2024 | 53,76 | 54,40 | 53,68 | 54,04 | 0,43% | - |
| 08.04.2024 | 54,14 | 54,66 | 53,78 | 53,81 | -0,52% | - |
| 05.04.2024 | 54,45 | 54,59 | 53,70 | 54,09 | -0,50% | - |
| 04.04.2024 | 53,78 | 56,07 | 53,78 | 54,36 | -0,97% | - |
| 03.04.2024 | 55,10 | 55,48 | 54,64 | 54,89 | -0,16% | - |
| 02.04.2024 | 54,51 | 55,65 | 54,51 | 54,98 | 0,77% | - |
| 28.03.2024 | 53,55 | 54,84 | 53,35 | 54,56 | 1,89% | - |
| 27.03.2024 | 52,62 | 53,86 | 52,62 | 53,55 | 1,31% | - |
| 26.03.2024 | 51,88 | 53,50 | 51,82 | 52,86 | 0,90% | - |
| 25.03.2024 | 52,08 | 52,65 | 51,74 | 52,39 | 0,13% | - |
| 22.03.2024 | 52,63 | 52,88 | 51,84 | 52,32 | -0,66% | - |
| 21.03.2024 | 52,26 | 52,80 | 52,18 | 52,67 | 0,63% | - |
| 20.03.2024 | 51,65 | 52,71 | 51,41 | 52,34 | 1,55% | - |
| 19.03.2024 | 52,75 | 52,78 | 51,11 | 51,54 | -1,58% | - |
| 18.03.2024 | 53,28 | 53,80 | 52,32 | 52,37 | -2,06% | - |
| 15.03.2024 | 53,05 | 53,90 | 52,70 | 53,47 | 1,13% | - |
| 14.03.2024 | 52,89 | 53,28 | 52,49 | 52,87 | -0,02% | - |
| 13.03.2024 | 51,63 | 52,89 | 51,55 | 52,88 | 2,36% | - |
| 12.03.2024 | 51,82 | 52,11 | 51,46 | 51,66 | -0,25% | - |
| 11.03.2024 | 51,45 | 52,27 | 51,25 | 51,79 | -0,50% | 1,00 |
| 08.03.2024 | 52,74 | 52,90 | 51,79 | 52,05 | -0,48% | - |
| 07.03.2024 | 50,91 | 52,41 | 50,70 | 52,30 | 2,83% | - |
| 06.03.2024 | 51,36 | 51,66 | 50,49 | 50,86 | -0,33% | - |