39,018€
6,68%
Echtzeit-Aktienkurs Olin Corp.
Bid:
Ask:
Aktienkurse zur Olin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 37,74 | 39,30 | 37,59 | 39,00 | 6,62% | - |
| 12.09.2024 | 36,58 | 36,58 | 36,58 | 36,58 | 1,60% | - |
| 11.09.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -2,28% | 25,00 |
| 10.09.2024 | 36,84 | 36,84 | 36,84 | 36,84 | -0,66% | - |
| 09.09.2024 | 37,09 | 37,09 | 37,09 | 37,09 | -1,04% | - |
| 06.09.2024 | 37,48 | 37,48 | 37,48 | 37,48 | -1,12% | - |
| 05.09.2024 | 37,90 | 37,90 | 37,90 | 37,90 | 1,35% | - |
| 04.09.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -3,77% | - |
| 03.09.2024 | 38,86 | 38,86 | 38,86 | 38,86 | -1,02% | - |
| 02.09.2024 | 38,92 | 39,26 | 38,92 | 39,26 | 1,26% | - |
| 30.08.2024 | 38,77 | 38,77 | 38,77 | 38,77 | 1,19% | - |
| 29.08.2024 | 38,32 | 38,32 | 38,32 | 38,32 | -2,06% | - |
| 28.08.2024 | 39,12 | 39,12 | 39,12 | 39,12 | -0,06% | - |
| 27.08.2024 | 39,15 | 39,15 | 39,15 | 39,15 | 0,00% | - |
| 26.08.2024 | 39,15 | 39,15 | 39,15 | 39,15 | 3,18% | - |
| 23.08.2024 | 37,94 | 37,94 | 37,94 | 37,94 | -1,15% | - |
| 22.08.2024 | 38,38 | 38,38 | 38,38 | 38,38 | 1,21% | - |
| 21.08.2024 | 37,92 | 37,92 | 37,92 | 37,92 | -1,11% | - |
| 20.08.2024 | 38,35 | 38,35 | 38,35 | 38,35 | 1,07% | - |
| 19.08.2024 | 37,94 | 37,94 | 37,94 | 37,94 | 0,38% | - |
| 16.08.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 3,49% | - |
| 15.08.2024 | 36,52 | 36,52 | 36,52 | 36,52 | -1,10% | - |
| 14.08.2024 | 36,93 | 36,93 | 36,93 | 36,93 | 1,04% | - |
| 13.08.2024 | 36,55 | 36,55 | 36,55 | 36,55 | -0,37% | - |
| 12.08.2024 | 36,68 | 36,68 | 36,68 | 36,68 | -0,95% | - |
| 09.08.2024 | 37,03 | 37,03 | 37,03 | 37,03 | 0,93% | - |
| 08.08.2024 | 36,69 | 36,69 | 36,69 | 36,69 | -2,86% | - |
| 07.08.2024 | 37,77 | 37,77 | 37,77 | 37,77 | 0,32% | - |
| 06.08.2024 | 37,65 | 37,65 | 37,65 | 37,65 | -1,52% | - |
| 05.08.2024 | 38,23 | 38,23 | 38,23 | 38,23 | -5,18% | - |
| 02.08.2024 | 40,32 | 40,32 | 40,32 | 40,32 | -3,69% | - |
| 01.08.2024 | 41,87 | 41,87 | 41,87 | 41,87 | 0,72% | - |
| 31.07.2024 | 41,57 | 41,57 | 41,57 | 41,57 | 2,38% | - |
| 30.07.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -2,30% | - |
| 29.07.2024 | 40,77 | 41,56 | 40,77 | 41,56 | 4,79% | 200,00 |
| 26.07.2024 | 39,66 | 39,66 | 39,66 | 39,66 | -7,64% | - |
| 25.07.2024 | 42,94 | 42,94 | 42,94 | 42,94 | -1,37% | - |
| 24.07.2024 | 43,53 | 43,53 | 43,53 | 43,53 | -0,11% | - |
| 23.07.2024 | 43,58 | 43,58 | 43,58 | 43,58 | 0,08% | - |
| 22.07.2024 | 43,55 | 43,55 | 43,55 | 43,55 | -2,93% | - |
| 19.07.2024 | 44,86 | 44,86 | 44,86 | 44,86 | -0,95% | - |
| 18.07.2024 | 45,29 | 45,29 | 45,29 | 45,29 | 1,22% | - |
| 17.07.2024 | 44,75 | 44,75 | 44,75 | 44,75 | 2,06% | - |
| 16.07.2024 | 43,84 | 43,84 | 43,84 | 43,84 | 0,42% | - |
| 15.07.2024 | 43,66 | 43,66 | 43,66 | 43,66 | 1,06% | - |
| 12.07.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 2,32% | - |
| 11.07.2024 | 42,22 | 42,22 | 42,22 | 42,22 | 1,87% | - |
| 10.07.2024 | 41,44 | 41,44 | 41,44 | 41,44 | -1,13% | - |
| 09.07.2024 | 41,92 | 41,92 | 41,92 | 41,92 | 0,89% | - |
| 08.07.2024 | 41,55 | 41,55 | 41,55 | 41,55 | -2,34% | - |
| 05.07.2024 | 43,01 | 43,01 | 42,54 | 42,54 | -1,48% | 10,00 |
| 04.07.2024 | 42,55 | 43,18 | 42,55 | 43,18 | 2,04% | 59,00 |
| 03.07.2024 | 42,32 | 42,32 | 42,32 | 42,32 | -0,86% | - |
| 02.07.2024 | 42,68 | 42,68 | 42,68 | 42,68 | -1,28% | - |
| 01.07.2024 | 43,24 | 43,24 | 43,24 | 43,24 | -1,38% | - |
| 28.06.2024 | 43,84 | 43,84 | 43,84 | 43,84 | -0,92% | - |
| 27.06.2024 | 44,25 | 44,25 | 44,25 | 44,25 | 0,96% | - |
| 26.06.2024 | 43,83 | 43,83 | 43,83 | 43,83 | -3,72% | - |
| 25.06.2024 | 45,33 | 45,52 | 45,33 | 45,52 | 0,84% | 100,00 |
| 24.06.2024 | 45,14 | 45,14 | 45,14 | 45,14 | -0,28% | - |
| 21.06.2024 | 45,27 | 45,27 | 45,27 | 45,27 | -1,12% | - |
| 20.06.2024 | 45,78 | 45,78 | 45,78 | 45,78 | 0,91% | - |
| 19.06.2024 | 45,37 | 45,37 | 45,37 | 45,37 | -0,74% | - |
| 18.06.2024 | 45,71 | 45,71 | 45,71 | 45,71 | -0,65% | - |
| 17.06.2024 | 46,01 | 46,01 | 46,01 | 46,01 | -2,41% | - |
| 14.06.2024 | 47,14 | 47,14 | 47,14 | 47,14 | 1,33% | - |
| 13.06.2024 | 46,52 | 46,52 | 46,52 | 46,52 | 0,10% | - |
| 12.06.2024 | 46,48 | 46,48 | 46,48 | 46,48 | 1,35% | - |
| 11.06.2024 | 45,86 | 45,86 | 45,86 | 45,86 | -0,04% | - |
| 10.06.2024 | 45,88 | 45,88 | 45,88 | 45,88 | 0,87% | - |
| 07.06.2024 | 45,48 | 45,48 | 45,48 | 45,48 | -1,57% | - |
| 06.06.2024 | 46,21 | 46,21 | 46,21 | 46,21 | 0,00% | - |
| 05.06.2024 | 46,21 | 46,21 | 46,21 | 46,21 | -1,28% | - |
| 04.06.2024 | 46,81 | 46,81 | 46,81 | 46,81 | -4,34% | - |
| 03.06.2024 | 48,93 | 48,93 | 48,93 | 48,93 | 0,90% | - |
| 31.05.2024 | 48,50 | 48,50 | 48,50 | 48,50 | 2,57% | - |
| 30.05.2024 | 47,28 | 47,28 | 47,28 | 47,28 | -2,75% | - |
| 29.05.2024 | 48,62 | 48,62 | 48,62 | 48,62 | -2,39% | - |
| 28.05.2024 | 49,81 | 49,81 | 49,81 | 49,81 | 0,83% | - |
| 27.05.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 0,67% | - |
| 24.05.2024 | 49,07 | 49,07 | 49,07 | 49,07 | -1,03% | - |
| 23.05.2024 | 49,58 | 49,58 | 49,58 | 49,58 | -2,16% | - |
| 22.05.2024 | 50,67 | 50,67 | 50,67 | 50,67 | -1,36% | - |
| 21.05.2024 | 51,37 | 51,37 | 51,37 | 51,37 | 0,96% | - |
| 20.05.2024 | 50,88 | 50,88 | 50,88 | 50,88 | -0,57% | - |
| 17.05.2024 | 51,17 | 51,17 | 51,17 | 51,17 | -0,27% | - |
| 16.05.2024 | 51,31 | 51,31 | 51,31 | 51,31 | -0,31% | - |
| 15.05.2024 | 51,47 | 51,47 | 51,47 | 51,47 | 1,20% | - |
| 14.05.2024 | 50,86 | 50,86 | 50,86 | 50,86 | 0,43% | - |
| 13.05.2024 | 50,64 | 50,64 | 50,64 | 50,64 | -1,29% | - |
| 10.05.2024 | 51,30 | 51,30 | 51,30 | 51,30 | 1,08% | - |
| 09.05.2024 | 50,75 | 50,75 | 50,75 | 50,75 | -0,86% | - |
| 08.05.2024 | 51,19 | 51,19 | 51,19 | 51,19 | 2,18% | - |
| 07.05.2024 | 50,10 | 50,10 | 50,10 | 50,10 | 1,91% | - |
| 06.05.2024 | 49,16 | 49,16 | 49,16 | 49,16 | -0,10% | - |
| 03.05.2024 | 49,21 | 49,21 | 49,21 | 49,21 | 2,90% | - |
| 02.05.2024 | 47,83 | 47,83 | 47,83 | 47,83 | -3,65% | - |
| 30.04.2024 | 49,26 | 49,64 | 49,26 | 49,64 | 0,74% | 75,00 |
| 29.04.2024 | 49,27 | 49,27 | 49,27 | 49,27 | 1,33% | - |
| 26.04.2024 | 48,63 | 48,63 | 48,63 | 48,63 | -0,17% | - |