23,885$
7,20%
Echtzeit-Aktienkurs Olin Corp.
Bid:
Ask:
Aktienkurse zur Olin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 23,01 | 24,19 | 23,01 | 23,91 | 7,29% | 147.945,00 |
| 10.10.2025 | 24,91 | 25,09 | 22,27 | 22,28 | -10,34% | 2.360.656,00 |
| 09.10.2025 | 25,65 | 25,91 | 24,84 | 24,85 | -2,97% | 2.386.054,00 |
| 08.10.2025 | 24,76 | 25,70 | 24,57 | 25,61 | 3,56% | 1.725.733,00 |
| 07.10.2025 | 25,92 | 26,26 | 24,11 | 24,73 | -4,63% | 3.905.683,00 |
| 06.10.2025 | 25,81 | 26,21 | 25,47 | 25,93 | 0,70% | 1.949.668,00 |
| 03.10.2025 | 25,38 | 25,81 | 24,91 | 25,75 | 2,22% | 222.728,00 |
| 02.10.2025 | 25,03 | 26,01 | 24,90 | 25,19 | -1,68% | 2.586.088,00 |
| 01.10.2025 | 24,66 | 25,85 | 24,51 | 25,62 | 2,52% | 2.712.489,00 |
| 30.09.2025 | 24,27 | 25,01 | 23,94 | 24,99 | 2,25% | 2.457.502,00 |
| 29.09.2025 | 24,66 | 25,04 | 24,01 | 24,44 | 2,00% | 2.700.772,00 |
| 26.09.2025 | 22,95 | 24,19 | 22,91 | 23,96 | 4,90% | 3.261.116,00 |
| 25.09.2025 | 23,57 | 23,57 | 22,76 | 22,84 | -2,64% | 2.038.765,00 |
| 24.09.2025 | 22,80 | 23,47 | 22,72 | 23,46 | 3,39% | 3.336.904,00 |
| 23.09.2025 | 23,28 | 23,63 | 22,64 | 22,69 | -2,03% | 2.213.550,00 |
| 22.09.2025 | 24,15 | 24,15 | 23,13 | 23,16 | -4,10% | 2.289.763,00 |
| 19.09.2025 | 25,12 | 25,12 | 24,08 | 24,15 | -3,28% | 3.854.507,00 |
| 18.09.2025 | 25,44 | 25,64 | 24,80 | 24,97 | -0,68% | 2.157.966,00 |
| 17.09.2025 | 25,39 | 26,32 | 24,75 | 25,14 | -1,02% | 2.529.058,00 |
| 16.09.2025 | 25,35 | 25,79 | 24,98 | 25,40 | 0,12% | 2.944.571,00 |
| 15.09.2025 | 26,59 | 26,82 | 25,33 | 25,37 | -3,83% | 2.715.977,00 |
| 12.09.2025 | 26,50 | 27,10 | 26,34 | 26,38 | -2,04% | 2.179.175,00 |
| 11.09.2025 | 25,74 | 27,00 | 25,60 | 26,93 | 5,57% | 3.737.220,00 |
| 10.09.2025 | 25,24 | 26,07 | 25,22 | 25,51 | 0,55% | 3.363.037,00 |
| 09.09.2025 | 25,00 | 25,46 | 24,55 | 25,37 | 1,36% | 3.100.946,00 |
| 08.09.2025 | 25,36 | 25,45 | 24,51 | 25,03 | -1,11% | 2.663.196,00 |
| 05.09.2025 | 24,21 | 25,72 | 24,10 | 25,31 | 5,11% | 3.085.312,00 |
| 04.09.2025 | 24,28 | 24,49 | 23,14 | 24,08 | 3,21% | 3.355.386,00 |
| 03.09.2025 | 23,42 | 23,70 | 22,79 | 23,33 | -0,85% | 1.775.246,00 |
| 02.09.2025 | 23,22 | 23,57 | 22,96 | 23,53 | -0,55% | 1.465.350,00 |
| 29.08.2025 | 22,87 | 23,69 | 22,79 | 23,66 | 3,50% | 1.714.790,00 |
| 28.08.2025 | 23,20 | 23,20 | 22,49 | 22,86 | -1,85% | 1.719.812,00 |
| 27.08.2025 | 23,09 | 23,44 | 22,77 | 23,29 | 0,30% | 2.698.424,00 |
| 26.08.2025 | 22,96 | 23,42 | 22,83 | 23,22 | 1,18% | 2.878.059,00 |
| 25.08.2025 | 23,01 | 23,03 | 22,59 | 22,95 | -0,95% | 1.974.516,00 |
| 22.08.2025 | 21,29 | 23,35 | 21,17 | 23,17 | 10,18% | 2.351.034,00 |
| 21.08.2025 | 20,98 | 21,30 | 20,75 | 21,03 | -1,17% | 1.127.095,00 |
| 20.08.2025 | 21,42 | 21,78 | 21,14 | 21,28 | -0,05% | 1.405.399,00 |
| 19.08.2025 | 21,39 | 21,86 | 21,25 | 21,29 | 0,05% | 1.605.458,00 |
| 18.08.2025 | 21,27 | 21,63 | 21,11 | 21,28 | -0,09% | 2.048.278,00 |
| 15.08.2025 | 21,46 | 21,92 | 21,29 | 21,30 | -1,34% | 1.871.687,00 |
| 14.08.2025 | 20,90 | 21,63 | 20,63 | 21,59 | 0,98% | 2.865.770,00 |
| 13.08.2025 | 19,78 | 21,39 | 19,70 | 21,38 | 8,25% | 3.059.511,00 |
| 12.08.2025 | 18,70 | 19,88 | 18,61 | 19,75 | 5,45% | 2.723.492,00 |
| 11.08.2025 | 18,90 | 19,09 | 18,16 | 18,73 | -1,00% | 2.836.069,00 |
| 08.08.2025 | 19,33 | 19,33 | 18,64 | 18,92 | -1,61% | 2.217.036,00 |
| 07.08.2025 | 18,75 | 19,27 | 18,57 | 19,23 | 4,45% | 3.471.000,00 |
| 06.08.2025 | 19,13 | 19,19 | 18,33 | 18,41 | -3,16% | 2.970.229,00 |
| 05.08.2025 | 18,76 | 19,41 | 18,74 | 19,01 | 2,42% | 3.144.145,00 |
| 04.08.2025 | 18,65 | 18,91 | 18,34 | 18,56 | 1,81% | 3.332.141,00 |
| 01.08.2025 | 18,51 | 18,73 | 18,08 | 18,23 | -3,75% | 3.691.280,00 |
| 31.07.2025 | 19,25 | 19,30 | 18,43 | 18,94 | -1,87% | 3.540.485,00 |
| 30.07.2025 | 21,60 | 21,62 | 19,19 | 19,30 | -11,83% | 4.804.573,00 |
| 29.07.2025 | 21,67 | 22,40 | 21,15 | 21,89 | 5,09% | 5.636.162,00 |
| 28.07.2025 | 21,28 | 21,28 | 20,60 | 20,83 | -2,02% | 3.209.485,00 |
| 25.07.2025 | 20,99 | 21,40 | 20,67 | 21,26 | 2,61% | 2.439.491,00 |
| 24.07.2025 | 21,29 | 21,46 | 20,48 | 20,72 | -5,13% | 3.274.885,00 |
| 23.07.2025 | 21,90 | 22,17 | 21,46 | 21,84 | 1,63% | 2.087.063,00 |
| 22.07.2025 | 20,67 | 21,64 | 20,63 | 21,49 | 4,88% | 2.530.323,00 |
| 21.07.2025 | 20,67 | 21,05 | 20,45 | 20,49 | 0,54% | 2.656.803,00 |
| 18.07.2025 | 21,01 | 21,04 | 20,11 | 20,38 | -2,39% | 2.336.416,00 |
| 17.07.2025 | 20,58 | 21,05 | 20,54 | 20,88 | 2,10% | 1.847.995,00 |
| 16.07.2025 | 20,80 | 20,96 | 19,91 | 20,45 | -1,40% | 2.000.635,00 |
| 15.07.2025 | 22,00 | 22,13 | 20,72 | 20,74 | -4,73% | 2.150.377,00 |
| 14.07.2025 | 21,71 | 21,98 | 21,50 | 21,77 | -0,50% | 2.375.071,00 |
| 11.07.2025 | 21,98 | 22,16 | 21,66 | 21,88 | -3,36% | 2.320.725,00 |
| 10.07.2025 | 22,23 | 23,18 | 22,08 | 22,64 | 2,07% | 3.838.431,00 |
| 09.07.2025 | 22,32 | 22,61 | 21,67 | 22,18 | -0,18% | 3.676.071,00 |
| 08.07.2025 | 21,28 | 22,65 | 21,17 | 22,22 | 5,46% | 2.785.947,00 |
| 07.07.2025 | 21,66 | 21,79 | 20,83 | 21,07 | -3,88% | 1.952.929,00 |
| 03.07.2025 | 22,06 | 22,20 | 21,79 | 21,92 | -0,23% | 979.270,00 |
| 02.07.2025 | 21,73 | 22,11 | 21,24 | 21,97 | 2,71% | 1.781.800,00 |
| 01.07.2025 | 20,00 | 21,88 | 19,98 | 21,39 | 6,47% | 3.053.685,00 |
| 30.06.2025 | 20,33 | 20,40 | 19,92 | 20,09 | -1,66% | 1.516.777,00 |
| 27.06.2025 | 20,28 | 20,67 | 20,17 | 20,43 | 1,04% | 1.828.446,00 |
| 26.06.2025 | 20,11 | 20,42 | 20,10 | 20,22 | 1,92% | 1.138.442,00 |
| 25.06.2025 | 20,26 | 20,28 | 19,69 | 19,84 | -2,55% | 1.355.189,00 |
| 24.06.2025 | 19,91 | 20,57 | 19,69 | 20,36 | 3,72% | 2.275.521,00 |
| 23.06.2025 | 19,26 | 19,63 | 18,96 | 19,63 | 1,60% | 1.517.498,00 |
| 20.06.2025 | 19,45 | 19,61 | 19,03 | 19,32 | -0,57% | 3.114.781,00 |
| 18.06.2025 | 19,65 | 20,00 | 19,37 | 19,43 | -1,57% | 1.626.689,00 |
| 17.06.2025 | 20,00 | 20,38 | 19,70 | 19,74 | -2,76% | 2.018.496,00 |
| 16.06.2025 | 20,67 | 20,80 | 20,08 | 20,30 | -0,39% | 1.511.771,00 |
| 13.06.2025 | 20,75 | 21,24 | 20,26 | 20,38 | -3,18% | 1.528.309,00 |
| 12.06.2025 | 21,33 | 21,53 | 21,00 | 21,05 | -3,44% | 1.838.597,00 |
| 11.06.2025 | 22,03 | 22,30 | 21,63 | 21,80 | -0,59% | 2.173.576,00 |
| 10.06.2025 | 21,27 | 21,99 | 21,02 | 21,93 | 4,58% | 2.074.810,00 |
| 09.06.2025 | 20,33 | 21,29 | 20,33 | 20,97 | 5,06% | 2.741.987,00 |
| 06.06.2025 | 20,39 | 20,46 | 19,75 | 19,96 | -0,35% | 2.912.908,00 |
| 05.06.2025 | 20,25 | 20,30 | 19,69 | 20,03 | -0,45% | 1.721.148,00 |
| 04.06.2025 | 20,33 | 20,33 | 20,00 | 20,12 | -0,54% | 1.329.664,00 |
| 03.06.2025 | 19,11 | 20,30 | 18,71 | 20,23 | 5,53% | 1.983.635,00 |
| 02.06.2025 | 19,41 | 19,43 | 18,81 | 19,17 | -1,24% | 2.069.171,00 |
| 30.05.2025 | 20,08 | 20,08 | 19,17 | 19,41 | -3,58% | 3.337.704,00 |
| 29.05.2025 | 20,20 | 20,69 | 19,90 | 20,13 | 1,26% | 1.434.531,00 |
| 28.05.2025 | 20,28 | 20,49 | 19,87 | 19,88 | -2,55% | 1.396.448,00 |
| 27.05.2025 | 19,80 | 20,61 | 19,62 | 20,40 | 5,43% | 1.638.680,00 |
| 23.05.2025 | 19,15 | 19,57 | 18,93 | 19,35 | -0,92% | 1.694.401,00 |
| 22.05.2025 | 19,49 | 19,68 | 19,34 | 19,53 | -0,31% | 1.220.972,00 |
| 21.05.2025 | 20,20 | 20,22 | 19,56 | 19,59 | -4,06% | 1.555.121,00 |