91,150$
0,70%
Echtzeit-Aktienkurs Ollie s Bargain Outlet Holdings Inc.
Bid:
Ask:
Aktienkurse zur Ollie s Bargain Outlet Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 91,01 | 93,31 | 90,37 | 90,52 | -0,54% | 1.563.356,00 |
| 25.03.2026 | 94,45 | 94,45 | 90,60 | 91,01 | -2,39% | 2.025.021,00 |
| 24.03.2026 | 93,55 | 95,92 | 92,68 | 93,24 | -1,24% | 1.508.579,00 |
| 23.03.2026 | 100,92 | 100,92 | 94,05 | 94,41 | -4,60% | 2.617.869,00 |
| 20.03.2026 | 101,29 | 101,29 | 98,64 | 98,96 | -2,73% | 1.744.803,00 |
| 19.03.2026 | 100,15 | 102,06 | 99,08 | 101,74 | 1,03% | 1.381.817,00 |
| 18.03.2026 | 103,52 | 103,68 | 100,49 | 100,70 | -3,26% | 1.120.198,00 |
| 17.03.2026 | 106,23 | 107,37 | 103,48 | 104,09 | -2,39% | 1.261.936,00 |
| 16.03.2026 | 109,59 | 110,00 | 106,35 | 106,64 | -2,39% | 2.184.991,00 |
| 13.03.2026 | 107,71 | 111,56 | 105,54 | 109,25 | 4,18% | 2.066.110,00 |
| 12.03.2026 | 105,77 | 112,00 | 104,54 | 104,87 | 1,45% | 3.042.220,00 |
| 11.03.2026 | 106,67 | 107,78 | 103,05 | 103,37 | -3,09% | 1.687.551,00 |
| 10.03.2026 | 105,70 | 110,19 | 103,15 | 106,67 | 0,37% | 1.470.691,00 |
| 09.03.2026 | 107,66 | 107,66 | 103,13 | 106,28 | -2,42% | 1.214.916,00 |
| 06.03.2026 | 107,76 | 109,20 | 105,86 | 108,92 | -0,28% | 782.462,00 |
| 05.03.2026 | 107,98 | 109,63 | 106,84 | 109,23 | 0,40% | 989.672,00 |
| 04.03.2026 | 105,25 | 109,09 | 103,94 | 108,79 | 5,05% | 1.050.822,00 |
| 03.03.2026 | 99,40 | 104,45 | 98,19 | 103,56 | 2,08% | 1.792.083,00 |
| 02.03.2026 | 104,03 | 104,16 | 101,40 | 101,45 | -5,28% | 1.728.497,00 |
| 27.02.2026 | 106,43 | 107,26 | 105,11 | 107,10 | -0,72% | 1.024.576,00 |
| 26.02.2026 | 107,45 | 109,06 | 107,29 | 107,88 | 1,39% | 770.072,00 |
| 25.02.2026 | 107,40 | 107,93 | 106,15 | 106,40 | -1,32% | 767.199,00 |
| 24.02.2026 | 106,67 | 109,59 | 106,55 | 107,82 | 0,56% | 828.343,00 |
| 23.02.2026 | 106,95 | 107,45 | 104,18 | 107,22 | -1,37% | 1.323.226,00 |
| 20.02.2026 | 109,17 | 111,37 | 107,49 | 108,71 | -0,72% | 1.220.194,00 |
| 19.02.2026 | 110,45 | 112,78 | 109,42 | 109,50 | -1,14% | 712.120,00 |
| 18.02.2026 | 111,84 | 113,23 | 110,19 | 110,76 | -0,88% | 779.678,00 |
| 17.02.2026 | 114,68 | 115,08 | 110,10 | 111,74 | -1,72% | 692.584,00 |
| 13.02.2026 | 115,72 | 116,34 | 113,15 | 113,70 | -1,21% | 810.301,00 |
| 12.02.2026 | 114,85 | 117,01 | 114,10 | 115,09 | 1,18% | 738.475,00 |
| 11.02.2026 | 112,94 | 113,98 | 112,47 | 113,75 | 0,69% | 511.728,00 |
| 10.02.2026 | 111,94 | 114,63 | 111,80 | 112,97 | 0,38% | 634.115,00 |
| 09.02.2026 | 112,06 | 113,08 | 110,91 | 112,54 | 0,04% | 576.521,00 |
| 06.02.2026 | 107,20 | 113,73 | 107,20 | 112,50 | 5,43% | 989.721,00 |
| 05.02.2026 | 109,59 | 110,99 | 106,52 | 106,71 | -1,72% | 1.021.457,00 |
| 04.02.2026 | 109,00 | 109,75 | 107,01 | 108,58 | 0,22% | 1.451.847,00 |
| 03.02.2026 | 109,99 | 111,01 | 108,15 | 108,34 | -1,55% | 1.256.256,00 |
| 02.02.2026 | 110,09 | 111,17 | 109,12 | 110,05 | -0,24% | 696.129,00 |
| 30.01.2026 | 107,63 | 111,45 | 107,63 | 110,31 | 2,84% | 1.328.260,00 |
| 29.01.2026 | 106,94 | 107,52 | 104,66 | 107,26 | 0,40% | 1.273.295,00 |
| 28.01.2026 | 110,66 | 110,66 | 106,18 | 106,83 | -3,76% | 1.263.850,00 |
| 27.01.2026 | 113,57 | 113,57 | 108,50 | 111,00 | -2,45% | 932.488,00 |
| 26.01.2026 | 112,56 | 115,00 | 112,22 | 113,79 | 0,58% | 927.347,00 |
| 23.01.2026 | 111,06 | 113,84 | 111,00 | 113,13 | 1,08% | 1.042.378,00 |
| 22.01.2026 | 116,86 | 118,20 | 111,47 | 111,92 | -4,05% | 1.403.255,00 |
| 21.01.2026 | 115,40 | 119,37 | 114,28 | 116,65 | 2,14% | 1.713.559,00 |
| 20.01.2026 | 114,87 | 116,68 | 112,67 | 114,21 | -2,06% | 1.660.416,00 |
| 16.01.2026 | 118,14 | 118,14 | 115,95 | 116,61 | -0,59% | 890.094,00 |
| 15.01.2026 | 116,92 | 119,49 | 116,56 | 117,30 | 1,19% | 851.220,00 |
| 14.01.2026 | 117,44 | 119,17 | 115,55 | 115,92 | -1,60% | 722.503,00 |
| 13.01.2026 | 119,43 | 119,99 | 116,53 | 117,80 | -1,43% | 621.922,00 |
| 12.01.2026 | 116,95 | 121,00 | 115,95 | 119,51 | 0,86% | 806.880,00 |
| 09.01.2026 | 113,37 | 119,34 | 113,37 | 118,49 | 5,29% | 1.310.267,00 |
| 08.01.2026 | 112,69 | 115,92 | 111,81 | 112,54 | -0,50% | 1.192.487,00 |
| 07.01.2026 | 115,60 | 116,61 | 112,63 | 113,10 | -2,15% | 1.305.873,00 |
| 06.01.2026 | 116,41 | 118,76 | 115,42 | 115,59 | -1,17% | 1.159.325,00 |
| 05.01.2026 | 111,32 | 117,20 | 109,94 | 116,96 | 5,07% | 1.722.197,00 |
| 02.01.2026 | 109,53 | 112,83 | 109,53 | 111,32 | 1,56% | 904.312,00 |
| 31.12.2025 | 109,30 | 110,79 | 109,30 | 109,61 | 0,11% | 831.660,00 |
| 30.12.2025 | 110,39 | 111,97 | 108,78 | 109,49 | -1,17% | 981.236,00 |
| 29.12.2025 | 111,55 | 112,51 | 110,27 | 110,79 | -1,34% | 1.573.747,00 |
| 26.12.2025 | 110,49 | 113,13 | 110,38 | 112,30 | 1,00% | 788.801,00 |
| 24.12.2025 | 108,77 | 111,72 | 108,77 | 111,19 | 2,10% | 650.718,00 |
| 23.12.2025 | 110,25 | 110,67 | 108,47 | 108,90 | -1,41% | 1.411.561,00 |
| 22.12.2025 | 110,49 | 113,12 | 109,67 | 110,46 | 2,31% | 1.575.416,00 |
| 19.12.2025 | 107,92 | 108,31 | 106,80 | 107,97 | 0,01% | 2.425.055,00 |
| 18.12.2025 | 109,83 | 111,76 | 107,46 | 107,96 | -1,27% | 1.431.069,00 |
| 17.12.2025 | 109,80 | 111,60 | 109,04 | 109,35 | -0,41% | 1.578.436,00 |
| 16.12.2025 | 114,04 | 114,04 | 109,02 | 109,80 | -2,82% | 1.552.357,00 |
| 15.12.2025 | 114,08 | 114,91 | 111,87 | 112,99 | -0,81% | 1.615.766,00 |
| 12.12.2025 | 116,69 | 118,61 | 113,46 | 113,91 | -1,95% | 966.385,00 |
| 11.12.2025 | 112,38 | 118,72 | 112,38 | 116,17 | 3,30% | 1.544.368,00 |
| 10.12.2025 | 114,53 | 116,33 | 111,86 | 112,46 | -1,41% | 2.070.765,00 |
| 09.12.2025 | 110,82 | 120,98 | 109,22 | 114,07 | -3,98% | 3.560.281,00 |
| 08.12.2025 | 121,99 | 124,00 | 116,71 | 118,80 | -2,09% | 2.471.618,00 |
| 05.12.2025 | 118,32 | 123,21 | 118,32 | 121,33 | 2,61% | 1.293.685,00 |
| 04.12.2025 | 118,46 | 120,49 | 115,60 | 118,24 | -0,11% | 957.938,00 |
| 03.12.2025 | 119,78 | 121,77 | 117,86 | 118,37 | -1,13% | 1.032.541,00 |
| 02.12.2025 | 122,38 | 122,38 | 119,64 | 119,72 | -1,59% | 873.645,00 |
| 01.12.2025 | 122,58 | 123,69 | 120,14 | 121,65 | -1,19% | 846.011,00 |
| 28.11.2025 | 126,13 | 126,13 | 122,82 | 123,11 | -1,69% | 309.485,00 |
| 26.11.2025 | 123,04 | 126,32 | 123,04 | 125,22 | 1,39% | 686.044,00 |
| 25.11.2025 | 120,30 | 124,20 | 118,34 | 123,50 | 2,19% | 1.268.205,00 |
| 24.11.2025 | 124,37 | 124,64 | 119,80 | 120,85 | -2,81% | 1.051.737,00 |
| 21.11.2025 | 121,52 | 125,15 | 121,52 | 124,34 | 2,89% | 647.446,00 |
| 20.11.2025 | 120,53 | 122,53 | 119,96 | 120,85 | 0,98% | 577.020,00 |
| 19.11.2025 | 121,56 | 123,53 | 118,93 | 119,68 | -1,52% | 661.743,00 |
| 18.11.2025 | 121,31 | 123,57 | 100,00 | 121,53 | -1,11% | 529.830,00 |
| 17.11.2025 | 124,37 | 125,48 | 120,98 | 122,89 | -1,43% | 708.575,00 |
| 14.11.2025 | 125,14 | 126,63 | 124,00 | 124,67 | -1,31% | 687.824,00 |
| 13.11.2025 | 128,62 | 129,84 | 124,77 | 126,32 | -1,79% | 794.627,00 |
| 12.11.2025 | 128,20 | 130,40 | 127,32 | 128,62 | 1,28% | 647.449,00 |
| 11.11.2025 | 126,01 | 128,50 | 124,75 | 127,00 | 0,37% | 823.205,00 |
| 10.11.2025 | 124,36 | 128,55 | 124,36 | 126,53 | 2,49% | 1.101.850,00 |
| 07.11.2025 | 121,78 | 123,57 | 120,91 | 123,46 | 0,55% | 803.467,00 |
| 06.11.2025 | 123,78 | 123,78 | 120,26 | 122,78 | -1,09% | 1.078.720,00 |
| 05.11.2025 | 124,83 | 128,12 | 123,04 | 124,13 | 0,11% | 1.265.081,00 |
| 04.11.2025 | 122,58 | 124,45 | 121,76 | 123,99 | -0,24% | 1.381.975,00 |
| 03.11.2025 | 121,84 | 125,80 | 120,07 | 124,29 | 2,88% | 1.192.412,00 |
| 31.10.2025 | 122,00 | 122,46 | 120,39 | 120,81 | -0,52% | 935.555,00 |