23,680$
3,59%
Echtzeit-Aktienkurs Olin Corp
Bid:
Ask:
Aktienkurse zur Olin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 20,82 | 20,85 | 20,36 | 20,42 | -1,26% | 1.229.601,00 |
| 19.05.2025 | 20,62 | 20,79 | 20,35 | 20,68 | -2,13% | 1.193.854,00 |
| 16.05.2025 | 21,12 | 21,23 | 20,74 | 21,13 | 0,19% | 1.340.649,00 |
| 15.05.2025 | 21,84 | 21,84 | 20,87 | 21,09 | -4,31% | 2.005.683,00 |
| 14.05.2025 | 22,24 | 22,44 | 21,70 | 22,04 | -2,09% | 1.553.990,00 |
| 13.05.2025 | 22,98 | 23,06 | 22,45 | 22,51 | -1,53% | 1.566.218,00 |
| 12.05.2025 | 22,94 | 23,82 | 22,82 | 22,86 | 7,17% | 1.922.180,00 |
| 09.05.2025 | 21,62 | 21,89 | 21,21 | 21,33 | -0,37% | 1.214.510,00 |
| 08.05.2025 | 20,51 | 21,58 | 20,51 | 21,41 | 5,00% | 1.642.991,00 |
| 07.05.2025 | 20,77 | 20,77 | 20,12 | 20,39 | -0,39% | 1.516.350,00 |
| 06.05.2025 | 20,43 | 20,80 | 19,94 | 20,47 | -0,82% | 2.004.185,00 |
| 05.05.2025 | 21,79 | 21,79 | 20,64 | 20,64 | -7,03% | 2.044.822,00 |
| 02.05.2025 | 22,75 | 22,75 | 20,86 | 22,20 | 2,54% | 4.142.890,00 |
| 01.05.2025 | 21,69 | 22,00 | 21,53 | 21,65 | 0,14% | 2.334.073,00 |
| 30.04.2025 | 21,61 | 21,71 | 21,11 | 21,62 | -1,86% | 1.616.875,00 |
| 29.04.2025 | 21,87 | 22,35 | 21,58 | 22,03 | 0,73% | 1.771.902,00 |
| 28.04.2025 | 22,09 | 22,42 | 21,54 | 21,87 | -0,59% | 1.673.375,00 |
| 25.04.2025 | 21,79 | 22,15 | 21,69 | 22,00 | -1,03% | 1.098.474,00 |
| 24.04.2025 | 21,15 | 22,38 | 20,95 | 22,23 | 5,26% | 1.412.785,00 |
| 23.04.2025 | 22,22 | 22,76 | 21,00 | 21,12 | -2,27% | 1.958.581,00 |
| 22.04.2025 | 21,41 | 21,77 | 21,06 | 21,61 | 3,45% | 1.913.691,00 |
| 21.04.2025 | 20,55 | 20,93 | 20,22 | 20,89 | 0,00% | 1.306.962,00 |
| 17.04.2025 | 20,63 | 21,17 | 20,44 | 20,89 | 2,55% | 1.363.099,00 |
| 16.04.2025 | 20,35 | 20,75 | 19,97 | 20,37 | 0,59% | 1.106.928,00 |
| 15.04.2025 | 20,61 | 20,69 | 20,05 | 20,25 | -3,02% | 1.041.612,00 |
| 14.04.2025 | 21,00 | 21,16 | 20,37 | 20,88 | 2,20% | 1.561.029,00 |
| 11.04.2025 | 19,24 | 20,60 | 19,01 | 20,43 | 4,02% | 2.495.674,00 |
| 10.04.2025 | 21,12 | 21,33 | 19,05 | 19,64 | -10,65% | 2.811.999,00 |
| 09.04.2025 | 17,78 | 22,28 | 17,74 | 21,98 | 22,38% | 4.404.919,00 |
| 08.04.2025 | 20,09 | 20,40 | 17,66 | 17,96 | -6,31% | 2.696.601,00 |