53,595$
0,80%
Echtzeit-Aktienkurs Olin Corp.
Bid:
Ask:
Aktienkurse zur Olin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 53,13 | 53,75 | 53,04 | 53,59 | 0,79% | 688.843,00 |
| 18.04.2024 | 53,63 | 53,89 | 52,67 | 53,17 | -0,02% | 678.798,00 |
| 17.04.2024 | 53,84 | 54,13 | 52,99 | 53,18 | -0,64% | 696.514,00 |
| 16.04.2024 | 53,64 | 53,89 | 53,06 | 53,52 | -0,89% | 766.806,00 |
| 15.04.2024 | 54,91 | 55,21 | 53,42 | 54,00 | -0,79% | 976.207,00 |
| 12.04.2024 | 55,73 | 56,26 | 54,37 | 54,43 | -3,06% | 838.298,00 |
| 11.04.2024 | 56,83 | 57,23 | 55,77 | 56,15 | -0,50% | 1.008.029,00 |
| 10.04.2024 | 57,49 | 57,77 | 56,17 | 56,43 | -3,90% | 880.360,00 |
| 09.04.2024 | 59,31 | 59,31 | 58,35 | 58,72 | 0,58% | 498.424,00 |
| 08.04.2024 | 59,00 | 59,28 | 58,38 | 58,38 | -0,48% | 471.640,00 |
| 05.04.2024 | 58,59 | 59,07 | 58,01 | 58,66 | -0,29% | 616.807,00 |
| 04.04.2024 | 60,60 | 60,60 | 58,81 | 58,83 | -1,01% | 877.155,00 |
| 03.04.2024 | 59,51 | 59,97 | 59,18 | 59,43 | 0,17% | 874.180,00 |
| 02.04.2024 | 59,16 | 59,75 | 58,76 | 59,33 | -0,57% | 879.376,00 |
| 01.04.2024 | 59,01 | 59,76 | 58,82 | 59,67 | 1,48% | 975.467,00 |
| 28.03.2024 | 58,25 | 59,16 | 58,19 | 58,80 | 0,94% | 930.636,00 |
| 27.03.2024 | 57,48 | 58,29 | 57,48 | 58,25 | 1,92% | 610.664,00 |
| 26.03.2024 | 57,07 | 57,98 | 56,65 | 57,15 | 0,76% | 1.585.823,00 |
| 25.03.2024 | 56,74 | 57,03 | 56,50 | 56,72 | 0,28% | 1.038.084,00 |
| 22.03.2024 | 56,93 | 57,10 | 56,06 | 56,56 | -1,03% | 1.123.406,00 |
| 21.03.2024 | 57,55 | 57,62 | 56,88 | 57,15 | 0,14% | 1.220.034,00 |
| 20.03.2024 | 56,00 | 57,48 | 55,50 | 57,07 | 1,98% | 1.726.989,00 |
| 19.03.2024 | 56,88 | 56,88 | 55,50 | 55,96 | -1,62% | 1.432.726,00 |
| 18.03.2024 | 58,16 | 58,33 | 56,86 | 56,88 | -2,35% | 1.254.706,00 |
| 15.03.2024 | 57,36 | 58,70 | 57,36 | 58,25 | 1,08% | 2.140.632,00 |
| 14.03.2024 | 57,68 | 58,18 | 57,16 | 57,63 | -0,47% | 792.261,00 |
| 13.03.2024 | 56,66 | 57,94 | 56,66 | 57,90 | 2,64% | 1.157.451,00 |
| 12.03.2024 | 56,62 | 56,85 | 56,17 | 56,41 | -0,46% | 915.549,00 |
| 11.03.2024 | 56,77 | 57,22 | 55,94 | 56,67 | -0,25% | 751.053,00 |
| 08.03.2024 | 57,60 | 57,99 | 56,64 | 56,81 | -0,86% | 850.707,00 |
| 07.03.2024 | 55,85 | 57,36 | 55,85 | 57,30 | 3,28% | 1.195.225,00 |
| 06.03.2024 | 56,26 | 56,29 | 55,01 | 55,48 | 0,11% | 626.043,00 |
| 05.03.2024 | 55,39 | 56,30 | 55,31 | 55,42 | -0,63% | 903.178,00 |
| 04.03.2024 | 54,76 | 56,15 | 54,57 | 55,77 | 2,01% | 1.093.971,00 |
| 01.03.2024 | 53,86 | 54,78 | 53,60 | 54,67 | 1,62% | 1.059.032,00 |
| 29.02.2024 | 52,56 | 53,93 | 52,43 | 53,80 | 2,15% | 1.257.909,00 |
| 28.02.2024 | 51,80 | 53,22 | 51,61 | 52,67 | 0,84% | 820.545,00 |
| 27.02.2024 | 52,62 | 52,85 | 51,96 | 52,23 | -0,04% | 840.506,00 |
| 26.02.2024 | 51,97 | 52,85 | 51,68 | 52,25 | -0,65% | 632.294,00 |
| 23.02.2024 | 52,41 | 53,01 | 51,96 | 52,59 | 0,54% | 745.982,00 |
| 22.02.2024 | 51,66 | 52,91 | 51,66 | 52,31 | 0,87% | 783.630,00 |
| 21.02.2024 | 51,18 | 52,23 | 50,86 | 51,86 | 1,39% | 703.480,00 |
| 20.02.2024 | 50,92 | 52,56 | 50,06 | 51,15 | -2,66% | 1.204.844,00 |
| 16.02.2024 | 52,61 | 53,59 | 52,21 | 52,55 | -0,42% | 894.904,00 |
| 15.02.2024 | 51,44 | 53,09 | 51,05 | 52,77 | 3,65% | 1.130.689,00 |
| 14.02.2024 | 51,06 | 51,48 | 50,47 | 50,91 | 0,59% | 672.867,00 |
| 13.02.2024 | 51,12 | 51,15 | 49,84 | 50,61 | -3,51% | 1.093.529,00 |
| 12.02.2024 | 51,32 | 52,73 | 51,30 | 52,45 | 2,28% | 812.717,00 |
| 09.02.2024 | 51,20 | 51,31 | 50,63 | 51,28 | 0,31% | 568.419,00 |
| 08.02.2024 | 50,74 | 51,46 | 50,15 | 51,12 | 0,67% | 818.455,00 |
| 07.02.2024 | 50,79 | 50,91 | 50,17 | 50,78 | 0,30% | 675.650,00 |
| 06.02.2024 | 49,83 | 51,03 | 49,67 | 50,63 | 1,61% | 999.490,00 |
| 05.02.2024 | 50,21 | 50,38 | 49,60 | 49,83 | -2,96% | 1.038.240,00 |
| 02.02.2024 | 51,67 | 51,99 | 50,48 | 51,35 | -2,39% | 1.654.021,00 |
| 01.02.2024 | 52,54 | 52,75 | 51,52 | 52,61 | 1,04% | 1.102.381,00 |
| 31.01.2024 | 53,48 | 54,00 | 52,02 | 52,07 | -2,64% | 1.231.853,00 |
| 30.01.2024 | 55,63 | 55,63 | 52,61 | 53,48 | -4,57% | 2.715.947,00 |
| 29.01.2024 | 55,50 | 56,09 | 54,42 | 56,04 | 1,61% | 1.348.785,00 |
| 26.01.2024 | 55,02 | 56,56 | 53,76 | 55,15 | 6,57% | 2.864.924,00 |
| 25.01.2024 | 51,30 | 52,23 | 50,74 | 51,75 | 1,87% | 1.681.416,00 |
| 24.01.2024 | 51,18 | 51,96 | 50,49 | 50,80 | -1,70% | 1.358.005,00 |
| 23.01.2024 | 52,27 | 52,56 | 51,46 | 51,68 | 0,12% | 1.402.045,00 |
| 22.01.2024 | 51,01 | 52,18 | 50,76 | 51,62 | 1,12% | 1.090.308,00 |
| 19.01.2024 | 50,58 | 51,15 | 50,11 | 51,05 | 0,69% | 885.115,00 |
| 18.01.2024 | 50,56 | 51,13 | 49,96 | 50,70 | 0,66% | 916.688,00 |
| 17.01.2024 | 50,46 | 50,94 | 49,83 | 50,37 | -1,66% | 631.965,00 |
| 16.01.2024 | 51,19 | 51,45 | 50,41 | 51,22 | -1,04% | 1.108.708,00 |
| 12.01.2024 | 52,63 | 53,08 | 51,54 | 51,76 | -0,21% | 627.312,00 |
| 11.01.2024 | 52,38 | 52,38 | 51,34 | 51,87 | -0,92% | 825.060,00 |
| 10.01.2024 | 51,98 | 52,46 | 51,92 | 52,35 | -0,08% | 1.002.403,00 |
| 09.01.2024 | 52,84 | 52,84 | 51,86 | 52,39 | -1,65% | 916.720,00 |
| 08.01.2024 | 52,41 | 53,49 | 51,84 | 53,27 | 1,24% | 831.937,00 |
| 05.01.2024 | 52,09 | 53,42 | 51,69 | 52,62 | 0,67% | 1.286.162,00 |
| 04.01.2024 | 52,88 | 53,46 | 52,24 | 52,27 | -1,25% | 934.884,00 |
| 03.01.2024 | 53,74 | 53,93 | 52,45 | 52,93 | -2,47% | 771.205,00 |
| 02.01.2024 | 53,64 | 55,18 | 53,55 | 54,27 | 0,59% | 777.360,00 |
| 29.12.2023 | 54,35 | 54,54 | 53,82 | 53,95 | -0,88% | 766.309,00 |
| 28.12.2023 | 54,86 | 55,17 | 54,06 | 54,43 | -1,13% | 447.203,00 |
| 27.12.2023 | 55,25 | 55,52 | 54,89 | 55,05 | -0,18% | 1.035.094,00 |
| 26.12.2023 | 54,00 | 55,54 | 53,99 | 55,15 | 2,32% | 754.063,00 |
| 22.12.2023 | 52,93 | 54,00 | 52,92 | 53,90 | 2,32% | 981.409,00 |
| 21.12.2023 | 52,74 | 52,86 | 51,99 | 52,68 | 1,02% | 592.633,00 |
| 20.12.2023 | 53,02 | 53,60 | 52,13 | 52,15 | -2,03% | 1.091.683,00 |
| 19.12.2023 | 52,90 | 53,91 | 52,76 | 53,23 | 1,35% | 1.446.072,00 |
| 18.12.2023 | 53,34 | 53,55 | 52,25 | 52,52 | -0,34% | 1.069.919,00 |
| 15.12.2023 | 52,68 | 53,11 | 52,23 | 52,70 | -0,36% | 3.418.930,00 |
| 14.12.2023 | 50,99 | 53,31 | 50,96 | 52,89 | 5,78% | 3.216.675,00 |
| 13.12.2023 | 48,00 | 50,08 | 47,65 | 50,00 | 4,21% | 1.348.242,00 |
| 12.12.2023 | 49,83 | 49,83 | 47,90 | 47,98 | -3,83% | 1.125.821,00 |
| 11.12.2023 | 49,72 | 50,42 | 49,51 | 49,89 | -0,18% | 1.095.464,00 |
| 08.12.2023 | 49,90 | 50,71 | 49,44 | 49,98 | 0,58% | 1.719.866,00 |
| 07.12.2023 | 49,27 | 50,19 | 48,90 | 49,69 | 0,53% | 1.077.442,00 |
| 06.12.2023 | 49,29 | 50,06 | 48,89 | 49,43 | 0,80% | 3.013.009,00 |
| 05.12.2023 | 49,72 | 49,93 | 48,55 | 49,04 | -2,29% | 1.348.882,00 |
| 04.12.2023 | 48,27 | 50,65 | 48,27 | 50,19 | 3,83% | 2.112.050,00 |
| 01.12.2023 | 47,13 | 48,48 | 47,06 | 48,34 | 2,55% | 1.407.564,00 |
| 30.11.2023 | 47,18 | 47,59 | 46,51 | 47,14 | 0,45% | 1.218.911,00 |
| 29.11.2023 | 47,21 | 47,64 | 46,79 | 46,93 | 0,13% | 1.185.041,00 |
| 28.11.2023 | 46,81 | 46,92 | 46,26 | 46,87 | -0,26% | 683.013,00 |
| 27.11.2023 | 46,99 | 47,26 | 46,72 | 46,99 | -0,95% | 847.498,00 |