50,280€
1,57%
Echtzeit-Aktienkurs Olin Corp.
Bid:
Ask:
Aktienkurse zur Olin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 49,74 | 49,92 | 49,70 | 49,77 | 0,54% | - |
| 18.04.2024 | 49,51 | 49,51 | 49,51 | 49,51 | -0,38% | - |
| 17.04.2024 | 49,70 | 49,70 | 49,70 | 49,70 | -0,67% | - |
| 16.04.2024 | 50,03 | 50,03 | 50,03 | 50,03 | -0,95% | - |
| 15.04.2024 | 50,51 | 50,51 | 50,51 | 50,51 | -2,36% | - |
| 12.04.2024 | 51,73 | 51,73 | 51,73 | 51,73 | -0,04% | - |
| 11.04.2024 | 51,75 | 51,75 | 51,75 | 51,75 | -2,96% | - |
| 10.04.2024 | 53,33 | 53,33 | 53,33 | 53,33 | 0,70% | - |
| 09.04.2024 | 52,96 | 52,96 | 52,96 | 52,96 | -0,71% | - |
| 08.04.2024 | 53,34 | 53,34 | 53,34 | 53,34 | -0,45% | - |
| 05.04.2024 | 53,58 | 53,58 | 53,58 | 53,58 | -1,83% | - |
| 04.04.2024 | 54,58 | 54,58 | 54,58 | 54,58 | 0,83% | - |
| 03.04.2024 | 54,13 | 54,13 | 54,13 | 54,13 | -1,26% | - |
| 02.04.2024 | 54,82 | 54,82 | 54,82 | 54,82 | 2,45% | - |
| 28.03.2024 | 53,51 | 53,51 | 53,51 | 53,51 | 1,65% | - |
| 27.03.2024 | 52,64 | 52,64 | 52,64 | 52,64 | 1,15% | - |
| 26.03.2024 | 52,04 | 52,04 | 52,04 | 52,04 | 0,13% | - |
| 25.03.2024 | 51,97 | 51,97 | 51,97 | 51,97 | -0,88% | - |
| 22.03.2024 | 52,43 | 52,43 | 52,43 | 52,43 | 0,73% | - |
| 21.03.2024 | 52,05 | 52,05 | 52,05 | 52,05 | 1,60% | - |
| 20.03.2024 | 51,23 | 51,23 | 51,23 | 51,23 | -1,67% | - |
| 19.03.2024 | 52,10 | 52,10 | 52,10 | 52,10 | -2,38% | - |
| 18.03.2024 | 53,37 | 53,37 | 53,37 | 53,37 | 1,35% | 10,00 |
| 15.03.2024 | 52,66 | 52,66 | 52,66 | 52,66 | -0,09% | - |
| 14.03.2024 | 52,71 | 52,71 | 52,71 | 52,71 | 2,61% | - |
| 13.03.2024 | 51,37 | 51,37 | 51,37 | 51,37 | -0,70% | - |
| 12.03.2024 | 51,61 | 52,08 | 51,61 | 51,73 | 0,06% | 251,00 |
| 11.03.2024 | 51,70 | 51,70 | 51,70 | 51,70 | -0,96% | - |
| 08.03.2024 | 51,56 | 52,20 | 51,56 | 52,20 | 4,25% | 100,00 |
| 07.03.2024 | 50,07 | 50,07 | 50,07 | 50,07 | -0,89% | - |
| 06.03.2024 | 50,10 | 50,66 | 50,10 | 50,52 | -0,18% | 155,00 |
| 05.03.2024 | 50,61 | 50,61 | 50,61 | 50,61 | 1,02% | - |
| 04.03.2024 | 50,10 | 50,10 | 50,10 | 50,10 | 1,72% | - |
| 01.03.2024 | 49,26 | 49,26 | 49,26 | 49,26 | 2,95% | - |
| 29.02.2024 | 47,85 | 47,85 | 47,85 | 47,85 | 0,77% | - |
| 28.02.2024 | 47,48 | 47,48 | 47,48 | 47,48 | 0,18% | - |
| 27.02.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -0,86% | - |
| 26.02.2024 | 47,81 | 47,81 | 47,81 | 47,81 | 0,31% | - |
| 23.02.2024 | 47,66 | 47,66 | 47,66 | 47,66 | 0,83% | - |
| 22.02.2024 | 47,27 | 47,27 | 47,27 | 47,27 | 1,62% | - |
| 21.02.2024 | 46,51 | 46,51 | 46,51 | 46,51 | -3,94% | - |
| 20.02.2024 | 48,42 | 48,42 | 48,42 | 48,42 | 0,75% | - |
| 19.02.2024 | 48,06 | 48,06 | 48,06 | 48,06 | -0,38% | - |
| 16.02.2024 | 48,25 | 48,25 | 48,25 | 48,25 | 3,03% | - |
| 15.02.2024 | 46,83 | 46,83 | 46,83 | 46,83 | 0,57% | - |
| 14.02.2024 | 46,56 | 46,56 | 46,56 | 46,56 | -2,88% | - |
| 13.02.2024 | 47,94 | 47,94 | 47,94 | 47,94 | 2,40% | - |
| 12.02.2024 | 46,82 | 46,82 | 46,82 | 46,82 | 0,25% | - |
| 09.02.2024 | 46,70 | 46,70 | 46,70 | 46,70 | 0,61% | - |
| 08.02.2024 | 46,42 | 46,42 | 46,42 | 46,42 | 0,09% | - |
| 07.02.2024 | 46,38 | 46,38 | 46,38 | 46,38 | 1,61% | - |
| 06.02.2024 | 45,64 | 45,64 | 45,64 | 45,64 | -2,59% | - |
| 05.02.2024 | 46,86 | 46,86 | 46,86 | 46,86 | -1,72% | - |
| 02.02.2024 | 47,68 | 47,68 | 47,68 | 47,68 | 0,29% | - |
| 01.02.2024 | 47,54 | 47,54 | 47,54 | 47,54 | -2,41% | - |
| 31.01.2024 | 48,71 | 48,71 | 48,71 | 48,71 | -4,42% | - |
| 30.01.2024 | 50,96 | 50,96 | 50,96 | 50,96 | 1,78% | - |
| 29.01.2024 | 50,07 | 50,07 | 50,07 | 50,07 | 2,99% | - |
| 26.01.2024 | 48,62 | 48,62 | 48,62 | 48,62 | 5,50% | - |
| 25.01.2024 | 46,08 | 46,08 | 46,08 | 46,08 | -1,77% | - |
| 24.01.2024 | 46,91 | 46,91 | 46,91 | 46,91 | 0,67% | - |
| 23.01.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,98% | - |
| 22.01.2024 | 46,15 | 46,15 | 46,15 | 46,15 | 0,56% | - |
| 19.01.2024 | 45,90 | 45,90 | 45,90 | 45,90 | 0,86% | - |
| 18.01.2024 | 45,51 | 45,51 | 45,51 | 45,51 | -1,65% | - |
| 17.01.2024 | 46,27 | 46,27 | 46,27 | 46,27 | -1,57% | - |
| 16.01.2024 | 47,01 | 47,01 | 47,01 | 47,01 | 1,04% | - |
| 15.01.2024 | 46,53 | 46,53 | 46,53 | 46,53 | -0,04% | - |
| 12.01.2024 | 46,55 | 46,55 | 46,55 | 46,55 | -1,04% | - |
| 11.01.2024 | 47,04 | 47,04 | 47,04 | 47,04 | -0,29% | - |
| 10.01.2024 | 47,17 | 47,17 | 47,17 | 47,17 | -1,39% | - |
| 09.01.2024 | 47,84 | 47,84 | 47,84 | 47,84 | 1,41% | - |
| 08.01.2024 | 47,17 | 47,17 | 47,17 | 47,17 | 0,16% | - |
| 05.01.2024 | 47,10 | 47,10 | 47,10 | 47,10 | -1,42% | - |
| 04.01.2024 | 47,78 | 47,78 | 47,78 | 47,78 | -1,98% | - |
| 03.01.2024 | 48,74 | 48,74 | 48,74 | 48,74 | 0,99% | - |
| 02.01.2024 | 48,26 | 48,26 | 48,26 | 48,26 | -0,42% | - |
| 29.12.2023 | 48,47 | 48,47 | 48,47 | 48,47 | -0,75% | - |
| 28.12.2023 | 48,83 | 48,83 | 48,83 | 48,83 | -2,52% | - |
| 27.12.2023 | 49,72 | 50,09 | 49,72 | 50,09 | 6,47% | 104,00 |
| 22.12.2023 | 47,05 | 47,05 | 47,05 | 47,05 | -0,05% | - |
| 21.12.2023 | 47,07 | 47,07 | 47,07 | 47,07 | -1,67% | - |
| 20.12.2023 | 47,87 | 47,87 | 47,87 | 47,87 | 1,12% | - |
| 19.12.2023 | 47,34 | 47,34 | 47,34 | 47,34 | -0,66% | - |
| 18.12.2023 | 47,66 | 47,66 | 47,66 | 47,66 | 0,40% | - |
| 15.12.2023 | 47,47 | 47,47 | 47,47 | 47,47 | 4,85% | - |
| 14.12.2023 | 45,27 | 45,27 | 45,27 | 45,27 | 3,23% | - |
| 13.12.2023 | 43,86 | 43,86 | 43,86 | 43,86 | -3,86% | - |
| 12.12.2023 | 45,62 | 45,62 | 45,62 | 45,62 | -0,27% | - |
| 11.12.2023 | 45,74 | 45,74 | 45,74 | 45,74 | 0,75% | - |
| 08.12.2023 | 45,40 | 45,40 | 45,40 | 45,40 | 0,43% | - |
| 07.12.2023 | 45,21 | 45,21 | 45,21 | 45,21 | 0,89% | - |
| 06.12.2023 | 44,81 | 44,81 | 44,81 | 44,81 | -2,46% | - |
| 05.12.2023 | 45,94 | 45,94 | 45,94 | 45,94 | 5,01% | - |
| 04.12.2023 | 43,75 | 43,75 | 43,75 | 43,75 | 2,66% | - |
| 01.12.2023 | 42,61 | 42,61 | 42,61 | 42,61 | 0,79% | - |
| 30.11.2023 | 42,28 | 42,28 | 42,28 | 42,28 | 0,54% | - |
| 29.11.2023 | 42,05 | 42,05 | 42,05 | 42,05 | -0,63% | - |
| 28.11.2023 | 42,32 | 42,32 | 42,32 | 42,32 | -1,59% | - |
| 27.11.2023 | 43,00 | 43,00 | 43,00 | 43,00 | -0,12% | - |