44,880$
-6,58%
Echtzeit-Aktienkurs Olin Corp
Bid:
Ask:
Aktienkurse zur Olin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 43,26 | 45,17 | 43,00 | 44,59 | -7,18% | 4.566.297,00 |
| 25.07.2024 | 47,08 | 48,66 | 46,87 | 48,04 | 1,74% | 1.632.973,00 |
| 24.07.2024 | 47,94 | 48,57 | 47,18 | 47,22 | -1,73% | 1.081.542,00 |
| 23.07.2024 | 47,94 | 48,33 | 47,67 | 48,05 | -0,37% | 1.052.185,00 |
| 22.07.2024 | 48,45 | 48,58 | 47,09 | 48,23 | 0,25% | 1.071.786,00 |
| 19.07.2024 | 49,21 | 49,21 | 47,88 | 48,11 | -2,91% | 906.753,00 |
| 18.07.2024 | 49,77 | 50,61 | 49,43 | 49,55 | -1,28% | 970.674,00 |
| 17.07.2024 | 50,11 | 50,75 | 50,05 | 50,19 | -0,04% | 980.277,00 |
| 16.07.2024 | 48,40 | 50,30 | 48,40 | 50,21 | 3,72% | 1.068.523,00 |
| 15.07.2024 | 48,25 | 48,99 | 48,13 | 48,41 | 0,52% | 912.995,00 |
| 12.07.2024 | 48,06 | 48,40 | 47,64 | 48,16 | 1,22% | 1.008.037,00 |
| 11.07.2024 | 47,11 | 48,08 | 46,86 | 47,58 | 2,45% | 1.506.085,00 |
| 10.07.2024 | 45,88 | 46,46 | 45,88 | 46,44 | 1,98% | 1.011.817,00 |
| 09.07.2024 | 45,67 | 46,47 | 45,52 | 45,54 | -1,00% | 1.063.834,00 |
| 08.07.2024 | 46,07 | 46,50 | 45,78 | 46,00 | 0,61% | 1.157.423,00 |
| 05.07.2024 | 46,01 | 46,25 | 45,30 | 45,72 | -1,19% | 1.947.967,00 |
| 03.07.2024 | 46,52 | 47,18 | 46,26 | 46,27 | 0,22% | 746.929,00 |
| 02.07.2024 | 46,53 | 46,79 | 46,02 | 46,17 | -0,75% | 1.260.726,00 |
| 01.07.2024 | 47,47 | 47,80 | 46,20 | 46,52 | -1,34% | 1.568.882,00 |
| 28.06.2024 | 47,81 | 48,19 | 46,90 | 47,15 | -1,01% | 2.605.687,00 |
| 27.06.2024 | 48,22 | 48,39 | 47,49 | 47,63 | -0,96% | 1.570.550,00 |
| 26.06.2024 | 47,35 | 48,29 | 47,03 | 48,09 | 0,99% | 1.575.803,00 |
| 25.06.2024 | 49,07 | 49,07 | 47,60 | 47,62 | -3,49% | 1.046.119,00 |
| 24.06.2024 | 49,45 | 49,74 | 48,95 | 49,34 | 0,57% | 1.020.617,00 |
| 21.06.2024 | 49,14 | 49,34 | 48,53 | 49,06 | -0,35% | 3.560.153,00 |
| 20.06.2024 | 49,38 | 49,72 | 49,00 | 49,23 | -0,53% | 1.025.448,00 |
| 18.06.2024 | 49,70 | 49,86 | 49,11 | 49,49 | -0,40% | 978.808,00 |
| 17.06.2024 | 49,75 | 49,82 | 48,95 | 49,69 | -0,56% | 1.063.531,00 |
| 14.06.2024 | 50,78 | 51,16 | 49,89 | 49,97 | -2,73% | 948.376,00 |
| 13.06.2024 | 50,91 | 51,77 | 50,54 | 51,37 | 0,57% | 874.088,00 |
| 12.06.2024 | 51,56 | 52,17 | 51,06 | 51,08 | 0,89% | 929.759,00 |
| 11.06.2024 | 49,78 | 50,75 | 49,48 | 50,63 | 0,88% | 986.879,00 |
| 10.06.2024 | 49,50 | 50,48 | 49,50 | 50,19 | 0,24% | 836.298,00 |
| 07.06.2024 | 49,83 | 50,47 | 49,29 | 50,07 | -0,28% | 841.116,00 |
| 06.06.2024 | 50,74 | 51,53 | 50,07 | 50,21 | -1,26% | 1.059.010,00 |
| 05.06.2024 | 50,82 | 51,16 | 50,21 | 50,85 | 0,22% | 942.209,00 |
| 04.06.2024 | 51,31 | 51,81 | 50,65 | 50,74 | -2,10% | 1.017.420,00 |
| 03.06.2024 | 53,94 | 54,05 | 51,62 | 51,83 | -3,59% | 1.149.461,00 |
| 31.05.2024 | 53,45 | 53,84 | 53,15 | 53,76 | 0,86% | 1.014.323,00 |
| 30.05.2024 | 52,55 | 53,34 | 52,45 | 53,30 | 1,99% | 764.071,00 |
| 29.05.2024 | 52,97 | 53,13 | 51,91 | 52,26 | -2,77% | 1.097.674,00 |
| 28.05.2024 | 54,62 | 54,86 | 53,61 | 53,75 | -1,19% | 730.434,00 |
| 24.05.2024 | 54,21 | 54,60 | 53,96 | 54,40 | 1,10% | 540.955,00 |
| 23.05.2024 | 54,76 | 54,76 | 53,68 | 53,81 | -1,14% | 999.555,00 |
| 22.05.2024 | 55,34 | 55,46 | 54,16 | 54,43 | -2,51% | 775.259,00 |
| 21.05.2024 | 56,47 | 56,56 | 55,30 | 55,83 | -1,52% | 651.026,00 |
| 20.05.2024 | 56,02 | 56,98 | 55,80 | 56,69 | 0,96% | 900.393,00 |
| 17.05.2024 | 56,54 | 56,67 | 55,99 | 56,15 | -0,46% | 670.096,00 |
| 16.05.2024 | 56,51 | 56,75 | 55,80 | 56,41 | -0,39% | 657.823,00 |
| 15.05.2024 | 56,99 | 57,10 | 56,03 | 56,63 | 0,19% | 738.536,00 |
| 14.05.2024 | 56,31 | 56,75 | 55,95 | 56,52 | 1,55% | 573.511,00 |
| 13.05.2024 | 55,62 | 56,15 | 55,43 | 55,66 | 0,63% | 678.240,00 |
| 10.05.2024 | 55,99 | 56,31 | 55,15 | 55,31 | -1,07% | 557.798,00 |
| 09.05.2024 | 55,55 | 56,06 | 55,22 | 55,91 | 0,94% | 964.964,00 |
| 08.05.2024 | 55,37 | 55,95 | 55,12 | 55,39 | -1,09% | 763.333,00 |
| 07.05.2024 | 55,14 | 56,31 | 55,02 | 56,00 | 2,41% | 930.507,00 |
| 06.05.2024 | 54,59 | 55,16 | 54,13 | 54,68 | 1,96% | 759.002,00 |
| 03.05.2024 | 54,00 | 55,01 | 53,54 | 53,63 | 0,64% | 950.804,00 |
| 02.05.2024 | 52,48 | 53,35 | 51,87 | 53,29 | 2,36% | 988.823,00 |
| 01.05.2024 | 52,53 | 53,25 | 51,91 | 52,06 | -0,42% | 1.315.657,00 |
| 30.04.2024 | 52,90 | 53,70 | 52,17 | 52,28 | -2,35% | 1.213.895,00 |
| 29.04.2024 | 53,71 | 54,13 | 52,71 | 53,54 | 0,11% | 1.378.119,00 |
| 26.04.2024 | 52,83 | 54,87 | 52,05 | 53,48 | 1,25% | 2.022.077,00 |
| 25.04.2024 | 52,91 | 52,92 | 51,85 | 52,82 | -0,47% | 995.654,00 |
| 24.04.2024 | 53,53 | 53,71 | 52,55 | 53,07 | -0,91% | 800.429,00 |
| 23.04.2024 | 53,49 | 53,91 | 53,31 | 53,56 | -0,52% | 647.671,00 |
| 22.04.2024 | 53,69 | 54,41 | 53,06 | 53,84 | 0,47% | 708.468,00 |
| 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 |