21,980$
0,55%
Echtzeit-Aktienkurs Olin Corp.
Bid:
Ask:
Aktienkurse zur Olin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 21,65 | 22,54 | 21,53 | 21,98 | 0,55% | 280.735,00 |
| 15.07.2026 | 21,64 | 22,31 | 21,60 | 21,86 | 0,92% | 2.621.304,00 |
| 14.07.2026 | 21,74 | 21,98 | 21,26 | 21,66 | 2,41% | 2.973.759,00 |
| 13.07.2026 | 20,90 | 21,70 | 20,71 | 21,15 | 2,27% | 3.288.025,00 |
| 10.07.2026 | 20,45 | 20,79 | 20,10 | 20,68 | 2,43% | 2.774.140,00 |
| 09.07.2026 | 21,15 | 21,15 | 19,90 | 20,19 | -3,86% | 2.898.562,00 |
| 08.07.2026 | 20,89 | 21,95 | 20,85 | 21,00 | 1,25% | 4.909.988,00 |
| 07.07.2026 | 19,82 | 20,84 | 19,77 | 20,74 | 5,01% | 4.490.454,00 |
| 06.07.2026 | 19,61 | 19,88 | 19,28 | 19,75 | -1,45% | 2.728.875,00 |
| 02.07.2026 | 19,93 | 20,49 | 19,52 | 20,04 | 2,30% | 3.291.285,00 |
| 01.07.2026 | 19,40 | 19,91 | 19,25 | 19,59 | -1,16% | 3.805.936,00 |
| 30.06.2026 | 20,37 | 20,74 | 19,58 | 19,82 | -4,80% | 3.988.046,00 |
| 29.06.2026 | 21,75 | 21,76 | 20,42 | 20,82 | -4,19% | 3.940.234,00 |
| 26.06.2026 | 21,15 | 22,12 | 21,10 | 21,73 | 1,59% | 4.171.029,00 |
| 25.06.2026 | 21,12 | 21,78 | 20,72 | 21,39 | 1,91% | 4.405.675,00 |
| 24.06.2026 | 21,00 | 21,17 | 20,39 | 20,99 | -2,19% | 3.790.221,00 |
| 23.06.2026 | 21,30 | 22,02 | 21,15 | 21,46 | -0,37% | 4.411.159,00 |
| 22.06.2026 | 21,95 | 22,21 | 20,97 | 21,54 | -2,14% | 3.658.435,00 |
| 18.06.2026 | 23,24 | 23,31 | 21,72 | 22,01 | -4,30% | 5.015.831,00 |
| 17.06.2026 | 23,73 | 25,27 | 22,99 | 23,00 | -3,40% | 4.496.761,00 |
| 16.06.2026 | 26,65 | 26,82 | 22,63 | 23,81 | -5,89% | 9.692.325,00 |
| 15.06.2026 | 25,13 | 25,54 | 24,69 | 25,30 | 0,68% | 1.832.062,00 |
| 12.06.2026 | 24,49 | 25,24 | 24,35 | 25,13 | 3,84% | 1.954.950,00 |
| 11.06.2026 | 24,39 | 24,64 | 24,06 | 24,20 | 1,17% | 1.303.884,00 |
| 10.06.2026 | 24,45 | 24,54 | 23,73 | 23,92 | -2,41% | 1.788.611,00 |
| 09.06.2026 | 24,54 | 24,69 | 23,93 | 24,51 | 0,95% | 2.456.499,00 |
| 08.06.2026 | 24,69 | 24,72 | 24,14 | 24,28 | -1,06% | 1.549.193,00 |
| 05.06.2026 | 24,55 | 24,88 | 24,11 | 24,54 | -1,56% | 1.848.104,00 |
| 04.06.2026 | 25,41 | 25,73 | 24,62 | 24,93 | -3,22% | 1.986.867,00 |
| 03.06.2026 | 25,83 | 26,16 | 25,55 | 25,76 | -0,66% | 1.355.557,00 |
| 02.06.2026 | 25,88 | 26,54 | 25,68 | 25,93 | 0,74% | 2.015.925,00 |
| 01.06.2026 | 25,81 | 26,22 | 25,12 | 25,74 | -0,50% | 2.515.717,00 |
| 29.05.2026 | 26,78 | 26,91 | 25,61 | 25,87 | -3,29% | 2.986.853,00 |
| 28.05.2026 | 26,02 | 26,89 | 25,82 | 26,75 | 2,81% | 1.914.284,00 |
| 27.05.2026 | 25,90 | 26,63 | 25,77 | 26,02 | -0,42% | 2.242.056,00 |
| 26.05.2026 | 26,20 | 26,59 | 25,95 | 26,13 | 0,38% | 1.550.641,00 |
| 22.05.2026 | 26,34 | 26,61 | 25,71 | 26,03 | 0,04% | 1.431.915,00 |
| 21.05.2026 | 26,41 | 26,55 | 25,73 | 26,02 | -1,10% | 1.557.593,00 |
| 20.05.2026 | 25,73 | 26,73 | 25,73 | 26,31 | 1,35% | 1.924.541,00 |
| 19.05.2026 | 26,96 | 26,97 | 25,57 | 25,96 | -4,10% | 1.890.034,00 |
| 18.05.2026 | 26,95 | 27,33 | 26,12 | 27,07 | 1,08% | 1.780.261,00 |
| 15.05.2026 | 27,41 | 27,41 | 26,72 | 26,78 | -3,46% | 2.120.036,00 |
| 14.05.2026 | 28,42 | 28,45 | 27,66 | 27,74 | -2,29% | 1.783.135,00 |
| 13.05.2026 | 27,88 | 28,90 | 27,50 | 28,39 | 2,90% | 2.156.193,00 |
| 12.05.2026 | 28,58 | 28,74 | 27,50 | 27,59 | -2,92% | 2.851.441,00 |
| 11.05.2026 | 27,34 | 28,95 | 27,09 | 28,42 | 5,89% | 2.223.963,00 |
| 08.05.2026 | 27,17 | 28,23 | 26,65 | 26,84 | 0,30% | 2.869.517,00 |
| 07.05.2026 | 28,28 | 28,50 | 26,54 | 26,76 | -7,08% | 2.508.897,00 |
| 06.05.2026 | 28,02 | 28,90 | 27,28 | 28,80 | 0,31% | 2.853.966,00 |
| 05.05.2026 | 28,35 | 29,26 | 28,04 | 28,71 | 0,07% | 2.530.071,00 |
| 04.05.2026 | 28,75 | 29,00 | 28,08 | 28,69 | 0,28% | 2.094.615,00 |
| 01.05.2026 | 28,64 | 28,95 | 28,00 | 28,61 | 0,46% | 2.035.013,00 |
| 30.04.2026 | 27,56 | 28,70 | 27,42 | 28,48 | 4,02% | 1.715.941,00 |
| 29.04.2026 | 27,41 | 27,56 | 26,79 | 27,38 | 2,32% | 1.283.633,00 |
| 28.04.2026 | 27,08 | 27,55 | 26,55 | 26,76 | -0,26% | 1.314.359,00 |
| 27.04.2026 | 27,24 | 27,48 | 26,29 | 26,83 | 0,22% | 1.485.935,00 |
| 24.04.2026 | 26,33 | 27,02 | 25,98 | 26,77 | 2,10% | 1.624.540,00 |
| 23.04.2026 | 26,89 | 27,41 | 25,75 | 26,22 | -2,53% | 1.775.533,00 |
| 22.04.2026 | 27,56 | 27,80 | 26,19 | 26,90 | -0,99% | 2.042.895,00 |
| 21.04.2026 | 27,21 | 27,63 | 26,36 | 27,17 | 1,08% | 2.072.620,00 |
| 20.04.2026 | 26,33 | 27,34 | 26,03 | 26,88 | 3,03% | 3.113.155,00 |
| 17.04.2026 | 27,08 | 27,08 | 25,93 | 26,09 | -6,75% | 3.310.743,00 |
| 16.04.2026 | 28,05 | 28,30 | 27,30 | 27,98 | 0,79% | 2.043.572,00 |
| 15.04.2026 | 28,16 | 28,41 | 27,55 | 27,76 | -1,46% | 1.719.294,00 |
| 14.04.2026 | 29,32 | 29,40 | 27,87 | 28,17 | -4,28% | 2.404.534,00 |
| 13.04.2026 | 29,25 | 29,73 | 28,89 | 29,43 | 1,66% | 1.785.157,00 |
| 10.04.2026 | 28,83 | 29,80 | 28,52 | 28,95 | 1,94% | 2.481.755,00 |
| 09.04.2026 | 29,12 | 29,62 | 27,43 | 28,40 | -1,90% | 2.781.290,00 |
| 08.04.2026 | 29,03 | 29,07 | 26,01 | 28,95 | -3,95% | 4.264.156,00 |
| 07.04.2026 | 29,00 | 30,18 | 28,92 | 30,14 | 3,11% | 2.391.605,00 |
| 06.04.2026 | 29,22 | 30,02 | 28,95 | 29,23 | 2,31% | 2.981.248,00 |
| 02.04.2026 | 29,26 | 29,52 | 28,30 | 28,57 | -2,29% | 2.219.373,00 |
| 01.04.2026 | 30,07 | 30,43 | 28,69 | 29,24 | -1,65% | 3.058.334,00 |
| 31.03.2026 | 29,30 | 30,46 | 28,57 | 29,73 | 2,94% | 3.331.992,00 |
| 30.03.2026 | 29,42 | 29,95 | 28,49 | 28,88 | -0,45% | 3.137.442,00 |
| 27.03.2026 | 28,71 | 29,19 | 28,23 | 29,01 | 1,43% | 3.577.915,00 |
| 26.03.2026 | 27,70 | 29,15 | 27,70 | 28,60 | 2,00% | 2.902.405,00 |
| 25.03.2026 | 27,91 | 28,36 | 27,54 | 28,04 | 1,63% | 3.248.111,00 |
| 24.03.2026 | 25,25 | 27,79 | 25,17 | 27,59 | 9,22% | 2.585.461,00 |
| 23.03.2026 | 24,03 | 25,96 | 23,80 | 25,26 | 6,27% | 2.766.102,00 |
| 20.03.2026 | 25,98 | 26,24 | 23,51 | 23,77 | -7,15% | 3.911.359,00 |
| 19.03.2026 | 25,94 | 26,25 | 24,99 | 25,60 | -2,70% | 2.509.320,00 |
| 18.03.2026 | 26,10 | 26,74 | 25,75 | 26,31 | 2,06% | 2.833.431,00 |
| 17.03.2026 | 24,75 | 26,26 | 24,56 | 25,78 | 6,18% | 2.822.834,00 |
| 16.03.2026 | 24,83 | 25,18 | 24,28 | 24,28 | -1,82% | 1.965.162,00 |
| 13.03.2026 | 26,20 | 26,41 | 24,59 | 24,73 | -4,92% | 2.857.034,00 |
| 12.03.2026 | 24,13 | 26,26 | 24,06 | 26,01 | 9,42% | 4.897.110,00 |
| 11.03.2026 | 23,68 | 24,38 | 23,38 | 23,77 | 1,02% | 2.977.817,00 |
| 10.03.2026 | 23,50 | 24,52 | 23,00 | 23,53 | -1,13% | 2.617.235,00 |
| 09.03.2026 | 23,13 | 24,39 | 22,53 | 23,80 | 1,84% | 3.984.700,00 |
| 06.03.2026 | 24,34 | 24,43 | 23,15 | 23,37 | -5,08% | 3.564.094,00 |
| 05.03.2026 | 24,46 | 26,18 | 24,06 | 24,62 | 0,61% | 5.008.788,00 |
| 04.03.2026 | 24,70 | 25,03 | 23,57 | 24,47 | 0,49% | 3.140.469,00 |
| 03.03.2026 | 24,38 | 24,72 | 22,97 | 24,35 | -4,17% | 2.554.057,00 |
| 02.03.2026 | 25,00 | 25,53 | 24,60 | 25,41 | 0,16% | 3.801.996,00 |
| 27.02.2026 | 23,52 | 25,39 | 23,52 | 25,37 | 6,11% | 3.029.533,00 |
| 26.02.2026 | 24,01 | 24,47 | 23,45 | 23,91 | -0,42% | 1.643.577,00 |
| 25.02.2026 | 24,70 | 24,85 | 23,68 | 24,01 | -1,15% | 2.168.115,00 |
| 24.02.2026 | 23,76 | 24,76 | 23,70 | 24,29 | 3,36% | 2.197.562,00 |
| 23.02.2026 | 24,03 | 24,54 | 23,34 | 23,50 | -3,45% | 1.759.576,00 |