40,490€
0,39%
Echtzeit-Aktienkurs Olin Corp.
Bid:
Ask:
Aktienkurse zur Olin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 40,33 | 40,62 | 40,08 | 40,52 | 0,46% | - |
| 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% | - |
| 27.09.2024 | 43,41 | 44,36 | 43,29 | 43,76 | 0,86% | - |
| 26.09.2024 | 40,75 | 43,47 | 40,69 | 43,39 | 6,30% | - |
| 25.09.2024 | 41,14 | 41,23 | 40,57 | 40,82 | -1,02% | - |
| 24.09.2024 | 40,07 | 41,62 | 39,92 | 41,24 | 2,77% | - |
| 23.09.2024 | 39,47 | 40,38 | 39,47 | 40,13 | 1,57% | - |
| 20.09.2024 | 40,25 | 40,30 | 38,98 | 39,51 | -1,64% | - |
| 19.09.2024 | 38,73 | 40,28 | 38,73 | 40,17 | 3,53% | - |
| 18.09.2024 | 39,16 | 39,54 | 38,45 | 38,80 | -0,92% | - |
| 17.09.2024 | 38,71 | 39,58 | 38,62 | 39,16 | 1,11% | - |
| 16.09.2024 | 38,75 | 39,15 | 38,12 | 38,73 | 0,08% | - |
| 13.09.2024 | 37,73 | 39,32 | 37,59 | 38,70 | 2,52% | - |
| 12.09.2024 | 37,07 | 37,80 | 36,95 | 37,75 | 1,86% | - |
| 11.09.2024 | 36,64 | 37,11 | 35,85 | 37,06 | 1,15% | - |
| 10.09.2024 | 37,47 | 37,78 | 36,58 | 36,64 | -2,27% | - |
| 09.09.2024 | 37,49 | 38,11 | 37,27 | 37,49 | 0,00% | - |
| 06.09.2024 | 38,05 | 38,64 | 37,35 | 37,49 | -1,32% | - |
| 05.09.2024 | 38,49 | 38,64 | 37,71 | 37,99 | -1,25% | - |
| 04.09.2024 | 38,16 | 38,63 | 37,80 | 38,47 | 0,89% | - |
| 03.09.2024 | 39,52 | 39,52 | 38,06 | 38,13 | -3,52% | - |
| 02.09.2024 | 39,48 | 39,53 | 39,35 | 39,52 | 0,15% | - |
| 30.08.2024 | 39,32 | 39,72 | 38,94 | 39,46 | 0,56% | - |
| 29.08.2024 | 38,84 | 39,74 | 38,69 | 39,24 | 0,90% | - |
| 28.08.2024 | 39,57 | 39,82 | 38,73 | 38,89 | -1,72% | - |
| 27.08.2024 | 39,76 | 39,80 | 39,16 | 39,57 | -0,63% | - |
| 26.08.2024 | 39,61 | 40,57 | 39,60 | 39,82 | 0,53% | - |
| 23.08.2024 | 38,49 | 39,80 | 38,33 | 39,61 | 2,96% | - |
| 22.08.2024 | 38,94 | 39,15 | 38,45 | 38,47 | -1,31% | - |
| 21.08.2024 | 38,42 | 39,19 | 38,28 | 38,98 | 1,38% | - |
| 20.08.2024 | 38,89 | 38,98 | 37,97 | 38,45 | -0,95% | - |
| 19.08.2024 | 38,59 | 39,25 | 38,34 | 38,82 | 0,65% | - |
| 16.08.2024 | 38,32 | 38,64 | 38,04 | 38,57 | 0,78% | - |
| 15.08.2024 | 36,98 | 38,40 | 36,98 | 38,27 | 3,43% | - |
| 14.08.2024 | 37,45 | 37,74 | 36,69 | 37,00 | -1,23% | - |
| 13.08.2024 | 37,05 | 37,55 | 36,75 | 37,46 | 1,00% | - |
| 12.08.2024 | 37,24 | 37,66 | 37,02 | 37,09 | -0,54% | - |
| 09.08.2024 | 37,58 | 37,72 | 36,96 | 37,29 | -0,64% | - |
| 08.08.2024 | 37,52 | 38,14 | 37,10 | 37,53 | 0,03% | - |
| 07.08.2024 | 38,01 | 38,94 | 37,45 | 37,52 | -1,34% | - |
| 06.08.2024 | 37,83 | 38,81 | 37,62 | 38,03 | 0,53% | - |
| 05.08.2024 | 39,08 | 42,69 | 36,79 | 37,83 | -3,86% | - |
| 02.08.2024 | 41,18 | 41,18 | 39,16 | 39,35 | -4,37% | - |
| 01.08.2024 | 42,25 | 42,54 | 40,85 | 41,15 | -3,18% | - |
| 31.07.2024 | 41,93 | 43,17 | 41,81 | 42,50 | 1,12% | 100,00 |
| 30.07.2024 | 41,19 | 42,25 | 40,85 | 42,03 | 2,34% | - |
| 29.07.2024 | 41,19 | 42,60 | 40,69 | 41,07 | -0,30% | - |
| 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% | - |