21,700€
21,91%
Echtzeit-Aktienkurs Olin Corp.
Bid:
Ask:
Aktienkurse zur Olin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 22.04.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 13,13% | - |
| 09.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -30,12% | - |
| 07.03.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 0,79% | - |
| 05.03.2025 | 22,72 | 22,72 | 22,72 | 22,72 | -30,31% | - |
| 20.01.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 5,09% | - |
| 08.01.2025 | 31,02 | 31,02 | 31,02 | 31,02 | -20,18% | - |
| 15.11.2024 | 38,86 | 38,86 | 38,86 | 38,86 | -5,13% | - |
| 12.11.2024 | 40,96 | 40,96 | 40,96 | 40,96 | -4,18% | - |
| 14.10.2024 | 42,74 | 42,74 | 42,74 | 42,74 | 15,61% | - |
| 10.09.2024 | 36,97 | 36,97 | 36,97 | 36,97 | -0,88% | - |
| 09.09.2024 | 37,30 | 37,30 | 37,30 | 37,30 | -1,70% | - |
| 05.09.2024 | 37,95 | 37,95 | 37,95 | 37,95 | -0,26% | - |
| 05.08.2024 | 38,05 | 38,05 | 38,05 | 38,05 | -5,53% | - |
| 02.08.2024 | 40,27 | 40,27 | 40,27 | 40,27 | -3,83% | - |
| 31.07.2024 | 41,88 | 41,88 | 41,88 | 41,88 | 3,06% | - |
| 30.07.2024 | 40,63 | 40,63 | 40,63 | 40,63 | -2,33% | - |
| 29.07.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -3,31% | - |
| 25.07.2024 | 43,03 | 43,03 | 43,03 | 43,03 | -4,00% | - |
| 19.07.2024 | 44,82 | 44,82 | 44,82 | 44,82 | -0,92% | - |
| 18.07.2024 | 45,24 | 45,24 | 45,24 | 45,24 | 1,69% | - |
| 17.07.2024 | 44,49 | 44,49 | 44,49 | 44,49 | 3,01% | - |
| 12.07.2024 | 43,19 | 43,19 | 43,19 | 43,19 | 4,01% | - |
| 10.07.2024 | 41,52 | 41,52 | 41,52 | 41,52 | -4,07% | - |
| 01.07.2024 | 43,28 | 43,28 | 43,28 | 43,28 | -1,42% | - |
| 28.06.2024 | 43,91 | 43,91 | 43,91 | 43,91 | -3,20% | - |
| 25.06.2024 | 45,36 | 45,36 | 45,36 | 45,36 | 0,24% | - |
| 24.06.2024 | 45,25 | 45,25 | 45,25 | 45,25 | -3,92% | - |
| 14.06.2024 | 47,09 | 47,09 | 47,09 | 47,09 | 1,33% | - |
| 13.06.2024 | 46,47 | 46,47 | 46,47 | 46,47 | -0,01% | - |
| 12.06.2024 | 46,48 | 46,48 | 46,48 | 46,48 | 0,40% | - |
| 06.06.2024 | 46,29 | 46,29 | 46,29 | 46,29 | 0,18% | - |
| 05.06.2024 | 46,21 | 46,21 | 46,21 | 46,21 | -5,65% | - |
| 03.06.2024 | 48,97 | 48,97 | 48,97 | 48,97 | 0,92% | - |
| 31.05.2024 | 48,53 | 48,53 | 48,53 | 48,53 | -2,62% | - |
| 27.05.2024 | 49,83 | 49,83 | 49,83 | 49,83 | -3,82% | - |
| 21.05.2024 | 51,81 | 51,81 | 51,81 | 51,81 | 0,31% | - |
| 17.05.2024 | 51,65 | 51,65 | 51,65 | 51,65 | -0,39% | - |
| 16.05.2024 | 51,85 | 51,85 | 51,85 | 51,85 | 1,53% | - |
| 13.05.2024 | 51,07 | 51,07 | 51,07 | 51,07 | 2,80% | - |
| 03.05.2024 | 49,68 | 49,68 | 49,68 | 49,68 | 3,10% | - |
| 02.05.2024 | 48,19 | 48,19 | 48,19 | 48,19 | -3,09% | - |
| 30.04.2024 | 49,72 | 49,72 | 49,72 | 49,72 | -0,02% | - |
| 29.04.2024 | 49,73 | 49,73 | 49,73 | 49,73 | 1,70% | - |
| 26.04.2024 | 48,90 | 48,90 | 48,90 | 48,90 | -0,31% | - |
| 25.04.2024 | 49,05 | 49,05 | 49,05 | 49,05 | -0,95% | - |
| 19.04.2024 | 49,52 | 49,52 | 49,52 | 49,52 | -0,15% | - |
| 18.04.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -0,60% | - |
| 17.04.2024 | 49,90 | 49,90 | 49,90 | 49,90 | -1,22% | - |
| 16.04.2024 | 50,51 | 50,51 | 50,51 | 50,51 | -0,53% | - |
| 15.04.2024 | 50,78 | 50,78 | 50,78 | 50,78 | -3,11% | - |
| 12.04.2024 | 52,41 | 52,41 | 52,41 | 52,41 | 0,42% | - |
| 11.04.2024 | 52,19 | 52,19 | 52,19 | 52,19 | -3,08% | - |
| 10.04.2024 | 53,85 | 53,85 | 53,85 | 53,85 | 0,75% | - |
| 09.04.2024 | 53,45 | 53,45 | 53,45 | 53,45 | -0,72% | - |
| 08.04.2024 | 53,84 | 53,84 | 53,84 | 53,84 | 4,38% | - |
| 25.03.2024 | 51,58 | 51,58 | 51,58 | 51,58 | 0,55% | - |
| 20.03.2024 | 51,30 | 51,30 | 51,30 | 51,30 | -1,61% | - |
| 19.03.2024 | 52,14 | 52,14 | 52,14 | 52,14 | -1,04% | - |
| 15.03.2024 | 52,69 | 52,69 | 52,69 | 52,69 | -0,19% | - |
| 14.03.2024 | 52,79 | 52,79 | 52,79 | 52,79 | 1,32% | - |
| 08.03.2024 | 52,10 | 52,10 | 52,10 | 52,10 | 3,01% | - |
| 07.03.2024 | 50,58 | 50,58 | 50,58 | 50,58 | 0,86% | - |
| 06.03.2024 | 50,15 | 50,15 | 50,15 | 50,15 | -1,65% | - |
| 05.03.2024 | 50,99 | 50,99 | 50,99 | 50,99 | 1,84% | - |
| 04.03.2024 | 50,07 | 50,07 | 50,07 | 50,07 | 4,46% | - |
| 23.02.2024 | 47,93 | 47,93 | 47,93 | 47,93 | 0,88% | - |
| 22.02.2024 | 47,51 | 47,51 | 47,51 | 47,51 | 1,51% | - |
| 21.02.2024 | 46,81 | 46,81 | 46,81 | 46,81 | -3,87% | - |
| 20.02.2024 | 48,69 | 48,69 | 48,69 | 48,69 | 0,66% | - |
| 19.02.2024 | 48,37 | 48,37 | 48,37 | 48,37 | -0,44% | - |
| 16.02.2024 | 48,59 | 48,59 | 48,59 | 48,59 | 3,05% | - |
| 09.02.2024 | 47,15 | 47,15 | 47,15 | 47,15 | 0,96% | - |
| 07.02.2024 | 46,70 | 46,70 | 46,70 | 46,70 | 1,59% | - |
| 06.02.2024 | 45,97 | 45,97 | 45,97 | 45,97 | -4,07% | - |
| 02.02.2024 | 47,92 | 47,92 | 47,92 | 47,92 | -2,23% | - |
| 26.01.2024 | 49,01 | 49,01 | 49,01 | 49,01 | 3,96% | - |
| 24.01.2024 | 47,15 | 47,15 | 47,15 | 47,15 | 0,86% | - |
| 23.01.2024 | 46,75 | 46,75 | 46,75 | 46,75 | 0,41% | - |
| 22.01.2024 | 46,56 | 46,56 | 46,56 | 46,56 | 1,43% | - |
| 18.01.2024 | 45,90 | 45,90 | 45,90 | 45,90 | -1,47% | - |
| 17.01.2024 | 46,59 | 46,59 | 46,59 | 46,59 | -0,91% | - |
| 16.01.2024 | 47,02 | 47,02 | 47,02 | 47,02 | 0,41% | - |
| 15.01.2024 | 46,83 | 46,83 | 46,83 | 46,83 | -0,33% | - |
| 12.01.2024 | 46,98 | 46,98 | 46,98 | 46,98 | -2,44% | - |
| 09.01.2024 | 48,16 | 48,16 | 48,16 | 48,16 | 0,35% | - |
| 04.01.2024 | 47,99 | 47,99 | 47,99 | 47,99 | -2,48% | - |
| 03.01.2024 | 49,21 | 49,21 | 49,21 | 49,21 | 1,39% | - |
| 02.01.2024 | 48,53 | 48,53 | 48,53 | 48,53 | -0,72% | - |
| 29.12.2023 | 48,88 | 48,88 | 48,88 | 48,88 | -0,72% | - |
| 27.12.2023 | 49,24 | 49,24 | 49,24 | 49,24 | 3,38% | - |
| 15.12.2023 | 47,63 | 47,63 | 47,63 | 47,63 | 7,69% | - |
| 13.12.2023 | 44,23 | 44,23 | 44,23 | 44,23 | -3,85% | - |
| 12.12.2023 | 46,00 | 46,00 | 46,00 | 46,00 | -0,22% | - |
| 11.12.2023 | 46,10 | 46,10 | 46,10 | 46,10 | 7,65% | - |
| 01.12.2023 | 42,82 | 42,82 | 42,82 | 42,82 | 0,02% | - |
| 30.11.2023 | 42,81 | 42,81 | 42,81 | 42,81 | 0,73% | - |
| 29.11.2023 | 42,50 | 42,50 | 42,50 | 42,50 | -0,27% | - |
| 28.11.2023 | 42,62 | 42,62 | 42,62 | 42,62 | -0,91% | - |
| 27.11.2023 | 43,01 | 43,01 | 43,01 | 43,01 | 1,82% | - |