106,710$
1,20%
Echtzeit-Aktienkurs Ollie's Bargain Outlet Holdings
Bid:
Ask:
Aktienkurse zur Ollie's Bargain Outlet Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 105,50 | 107,43 | 104,65 | 107,31 | 1,77% | 969.006,00 |
| 24.04.2025 | 110,94 | 111,04 | 105,33 | 105,44 | -4,96% | 1.428.158,00 |
| 23.04.2025 | 112,22 | 114,86 | 110,41 | 110,94 | 1,09% | 1.001.704,00 |
| 22.04.2025 | 108,17 | 111,52 | 106,88 | 109,74 | 3,04% | 1.760.462,00 |
| 21.04.2025 | 111,79 | 111,80 | 100,96 | 106,50 | -4,87% | 2.328.781,00 |
| 17.04.2025 | 109,89 | 112,95 | 109,83 | 111,95 | 1,80% | 1.119.029,00 |
| 16.04.2025 | 113,81 | 114,53 | 109,01 | 109,97 | -3,94% | 1.147.771,00 |
| 15.04.2025 | 115,66 | 116,16 | 114,37 | 114,48 | -1,02% | 780.835,00 |
| 14.04.2025 | 117,13 | 117,45 | 112,64 | 115,66 | 1,08% | 1.222.571,00 |
| 11.04.2025 | 112,84 | 114,95 | 108,69 | 114,42 | 1,07% | 1.375.929,00 |
| 10.04.2025 | 109,00 | 115,86 | 105,59 | 113,21 | 2,89% | 1.956.284,00 |
| 09.04.2025 | 101,32 | 112,48 | 100,94 | 110,03 | 6,40% | 2.158.094,00 |
| 08.04.2025 | 111,15 | 111,79 | 102,83 | 103,41 | -4,31% | 1.611.732,00 |
| 07.04.2025 | 107,17 | 114,89 | 104,60 | 108,07 | -4,61% | 2.651.604,00 |
| 04.04.2025 | 112,89 | 118,24 | 111,73 | 113,29 | -3,55% | 1.966.875,00 |
| 03.04.2025 | 112,94 | 118,58 | 112,00 | 117,46 | -0,63% | 1.573.674,00 |
| 02.04.2025 | 113,82 | 119,76 | 113,82 | 118,20 | 3,19% | 1.706.492,00 |
| 01.04.2025 | 115,74 | 116,55 | 113,59 | 114,55 | -1,61% | 1.561.283,00 |
| 31.03.2025 | 110,85 | 116,79 | 110,16 | 116,43 | 2,82% | 1.177.054,00 |
| 28.03.2025 | 113,03 | 113,56 | 110,16 | 113,24 | 0,15% | 923.419,00 |
| 27.03.2025 | 108,17 | 114,28 | 107,76 | 113,07 | 4,53% | 1.298.452,00 |
| 26.03.2025 | 106,72 | 108,74 | 105,87 | 108,17 | 1,69% | 866.741,00 |
| 25.03.2025 | 108,24 | 109,80 | 105,70 | 106,37 | -1,71% | 1.133.174,00 |
| 24.03.2025 | 107,40 | 109,52 | 107,00 | 108,22 | 1,25% | 1.005.668,00 |
| 21.03.2025 | 104,60 | 108,37 | 102,19 | 106,88 | 1,58% | 1.162.727,00 |
| 20.03.2025 | 106,22 | 109,80 | 104,92 | 105,22 | -2,52% | 1.373.861,00 |
| 19.03.2025 | 106,46 | 111,71 | 103,01 | 107,94 | 8,96% | 3.532.472,00 |
| 18.03.2025 | 102,70 | 103,04 | 99,02 | 99,06 | -4,12% | 1.581.535,00 |
| 17.03.2025 | 101,92 | 103,68 | 100,12 | 103,32 | 0,81% | 1.480.975,00 |
| 14.03.2025 | 101,92 | 102,70 | 99,30 | 102,49 | 1,23% | 810.854,00 |
| 13.03.2025 | 102,44 | 102,57 | 99,86 | 101,24 | -1,08% | 1.010.196,00 |
| 12.03.2025 | 102,34 | 103,00 | 99,28 | 102,35 | 1,26% | 1.216.931,00 |
| 11.03.2025 | 98,33 | 101,68 | 97,04 | 101,08 | 2,34% | 1.249.314,00 |
| 10.03.2025 | 102,41 | 102,87 | 98,51 | 98,77 | -4,13% | 1.250.751,00 |
| 07.03.2025 | 104,11 | 104,66 | 97,40 | 103,03 | -2,15% | 1.464.156,00 |
| 06.03.2025 | 103,94 | 107,51 | 103,94 | 105,29 | -0,09% | 1.086.662,00 |
| 05.03.2025 | 103,47 | 105,50 | 101,84 | 105,38 | 1,88% | 807.909,00 |
| 04.03.2025 | 102,10 | 105,36 | 100,71 | 103,44 | -0,14% | 1.214.728,00 |
| 03.03.2025 | 104,98 | 106,36 | 102,90 | 103,58 | 0,07% | 1.582.709,00 |
| 28.02.2025 | 99,66 | 104,48 | 99,66 | 103,51 | 4,40% | 1.268.324,00 |
| 27.02.2025 | 100,98 | 101,63 | 97,97 | 99,15 | -1,72% | 827.173,00 |
| 26.02.2025 | 99,79 | 102,70 | 99,42 | 100,89 | 1,91% | 1.260.704,00 |
| 25.02.2025 | 96,93 | 99,18 | 96,20 | 99,00 | 2,84% | 1.085.307,00 |
| 24.02.2025 | 96,48 | 97,34 | 94,88 | 96,27 | -0,53% | 969.449,00 |
| 21.02.2025 | 102,97 | 102,97 | 95,01 | 96,78 | -5,59% | 1.354.623,00 |
| 20.02.2025 | 105,72 | 106,24 | 102,08 | 102,51 | -3,64% | 668.929,00 |
| 19.02.2025 | 108,56 | 108,83 | 105,57 | 106,38 | -2,65% | 620.430,00 |
| 18.02.2025 | 108,51 | 109,62 | 106,89 | 109,28 | 0,86% | 839.431,00 |
| 14.02.2025 | 107,09 | 109,04 | 106,03 | 108,35 | 1,54% | 1.015.046,00 |
| 13.02.2025 | 102,55 | 106,83 | 102,43 | 106,71 | 4,14% | 713.866,00 |
| 12.02.2025 | 102,22 | 104,09 | 102,05 | 102,47 | -0,91% | 693.576,00 |
| 11.02.2025 | 103,11 | 105,25 | 102,58 | 103,41 | 0,15% | 747.654,00 |
| 10.02.2025 | 104,98 | 105,00 | 101,60 | 103,25 | -1,39% | 1.004.180,00 |
| 07.02.2025 | 107,17 | 107,17 | 101,95 | 104,71 | -2,96% | 869.346,00 |
| 06.02.2025 | 107,57 | 108,43 | 105,76 | 107,90 | 0,67% | 473.287,00 |
| 05.02.2025 | 105,94 | 107,45 | 105,48 | 107,18 | 1,62% | 590.795,00 |
| 04.02.2025 | 105,70 | 108,06 | 105,07 | 105,47 | -2,01% | 932.382,00 |
| 03.02.2025 | 107,73 | 110,48 | 107,22 | 107,63 | -3,48% | 961.281,00 |
| 31.01.2025 | 113,00 | 114,45 | 110,73 | 111,51 | -1,22% | 531.657,00 |
| 30.01.2025 | 113,27 | 115,33 | 112,86 | 112,89 | 0,27% | 672.079,00 |
| 29.01.2025 | 114,18 | 114,64 | 111,89 | 112,59 | -1,11% | 435.845,00 |
| 28.01.2025 | 112,57 | 115,42 | 112,03 | 113,85 | 0,71% | 537.942,00 |
| 27.01.2025 | 112,62 | 113,14 | 110,25 | 113,05 | 0,12% | 654.569,00 |
| 24.01.2025 | 112,07 | 114,10 | 112,07 | 112,91 | 0,85% | 528.662,00 |
| 23.01.2025 | 110,64 | 112,00 | 109,81 | 111,96 | 0,62% | 865.240,00 |
| 22.01.2025 | 112,57 | 113,69 | 110,40 | 111,27 | -2,10% | 1.028.100,00 |
| 21.01.2025 | 108,13 | 113,76 | 108,08 | 113,66 | 6,36% | 1.542.588,00 |
| 17.01.2025 | 104,85 | 107,16 | 104,29 | 106,86 | 2,28% | 1.397.592,00 |
| 16.01.2025 | 100,96 | 105,35 | 100,90 | 104,48 | 7,71% | 1.780.549,00 |
| 15.01.2025 | 100,94 | 101,79 | 96,52 | 97,00 | -2,64% | 1.465.730,00 |
| 14.01.2025 | 101,44 | 101,60 | 98,36 | 99,63 | -1,60% | 955.209,00 |
| 13.01.2025 | 105,50 | 106,20 | 100,93 | 101,25 | -4,80% | 1.666.869,00 |
| 10.01.2025 | 102,62 | 107,53 | 102,62 | 106,36 | 1,83% | 1.141.961,00 |
| 08.01.2025 | 103,30 | 104,85 | 102,38 | 104,45 | 0,91% | 739.930,00 |
| 07.01.2025 | 106,26 | 106,64 | 103,18 | 103,51 | -2,51% | 1.146.076,00 |
| 06.01.2025 | 106,61 | 107,25 | 105,37 | 106,17 | -0,43% | 1.066.561,00 |
| 03.01.2025 | 108,52 | 108,96 | 106,17 | 106,63 | -1,51% | 1.047.237,00 |
| 02.01.2025 | 110,12 | 111,92 | 107,86 | 108,27 | -1,33% | 1.165.484,00 |
| 31.12.2024 | 111,00 | 111,53 | 109,35 | 109,73 | -0,71% | 1.249.239,00 |
| 30.12.2024 | 115,32 | 115,77 | 110,39 | 110,51 | -6,03% | 1.496.317,00 |
| 27.12.2024 | 119,08 | 119,43 | 116,66 | 117,60 | -1,84% | 733.770,00 |
| 26.12.2024 | 118,50 | 120,01 | 118,21 | 119,80 | 0,79% | 668.779,00 |
| 24.12.2024 | 117,74 | 118,94 | 116,41 | 118,86 | 1,10% | 386.444,00 |
| 23.12.2024 | 117,71 | 118,25 | 116,22 | 117,57 | -0,29% | 654.150,00 |
| 20.12.2024 | 117,17 | 120,03 | 116,35 | 117,91 | 0,24% | 1.985.602,00 |
| 19.12.2024 | 114,68 | 118,95 | 113,65 | 117,63 | 2,74% | 1.492.067,00 |
| 18.12.2024 | 118,16 | 118,47 | 114,00 | 114,49 | -0,39% | 1.488.579,00 |
| 17.12.2024 | 114,29 | 116,63 | 113,73 | 114,94 | 0,49% | 1.325.888,00 |
| 16.12.2024 | 113,00 | 116,18 | 112,09 | 114,38 | 1,43% | 1.117.495,00 |
| 13.12.2024 | 111,38 | 113,52 | 110,98 | 112,77 | 1,42% | 1.719.538,00 |
| 12.12.2024 | 113,27 | 113,62 | 110,51 | 111,19 | -2,04% | 1.316.669,00 |
| 11.12.2024 | 112,91 | 115,98 | 112,35 | 113,51 | 2,24% | 1.840.253,00 |
| 10.12.2024 | 109,25 | 113,76 | 106,90 | 111,02 | 13,23% | 3.750.131,00 |
| 09.12.2024 | 101,86 | 102,52 | 97,50 | 98,05 | -3,44% | 2.038.405,00 |
| 06.12.2024 | 100,75 | 102,65 | 100,38 | 101,54 | 1,25% | 1.316.302,00 |
| 05.12.2024 | 100,98 | 101,27 | 99,16 | 100,29 | -0,02% | 802.633,00 |
| 04.12.2024 | 97,38 | 101,90 | 97,10 | 100,31 | 3,08% | 1.263.661,00 |
| 03.12.2024 | 96,35 | 98,00 | 94,15 | 97,31 | -2,56% | 1.118.243,00 |
| 02.12.2024 | 99,86 | 100,02 | 97,80 | 99,87 | 0,93% | 875.263,00 |
| 29.11.2024 | 102,04 | 102,37 | 98,86 | 98,95 | -2,12% | 639.246,00 |