33,005€
0,43%
Echtzeit-Aktienkurs Olin Corp.
Bid:
Ask:
Aktienkurse zur Olin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 32,35 | 32,95 | 32,35 | 32,95 | 0,24% | 50,00 |
| 20.01.2025 | 32,32 | 32,87 | 32,32 | 32,87 | 2,14% | 234,00 |
| 17.01.2025 | 32,18 | 32,18 | 32,18 | 32,18 | 0,08% | - |
| 16.01.2025 | 32,15 | 32,15 | 32,15 | 32,15 | 2,39% | - |
| 15.01.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 2,70% | - |
| 14.01.2025 | 30,58 | 30,58 | 30,58 | 30,58 | 0,54% | - |
| 13.01.2025 | 29,86 | 30,41 | 29,86 | 30,41 | -0,39% | 21,00 |
| 10.01.2025 | 30,53 | 30,53 | 30,53 | 30,53 | 0,53% | - |
| 09.01.2025 | 30,37 | 30,37 | 30,37 | 30,37 | -1,07% | - |
| 08.01.2025 | 30,70 | 30,70 | 30,70 | 30,70 | -0,78% | - |
| 07.01.2025 | 30,94 | 30,94 | 30,94 | 30,94 | 0,03% | - |
| 06.01.2025 | 30,93 | 30,93 | 30,93 | 30,93 | -2,05% | - |
| 03.01.2025 | 32,66 | 32,73 | 31,39 | 31,58 | -5,15% | - |
| 02.01.2025 | 32,66 | 33,60 | 32,65 | 33,29 | 3,66% | - |
| 30.12.2024 | 32,30 | 32,37 | 32,12 | 32,12 | -0,29% | - |
| 27.12.2024 | 32,08 | 32,74 | 31,75 | 32,21 | 1,38% | - |
| 23.12.2024 | 32,21 | 32,46 | 31,71 | 31,77 | -2,91% | - |
| 20.12.2024 | 32,17 | 32,92 | 31,84 | 32,73 | 0,93% | - |
| 19.12.2024 | 32,93 | 33,10 | 32,27 | 32,43 | -3,59% | - |
| 18.12.2024 | 33,83 | 34,05 | 33,51 | 33,63 | 0,77% | - |
| 17.12.2024 | 33,56 | 34,09 | 33,20 | 33,38 | -2,76% | - |
| 16.12.2024 | 35,54 | 35,62 | 34,14 | 34,32 | -4,75% | - |
| 13.12.2024 | 35,95 | 36,04 | 35,95 | 36,04 | 0,67% | 50,00 |
| 12.12.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -2,11% | - |
| 11.12.2024 | 36,57 | 36,57 | 36,57 | 36,57 | -7,07% | - |
| 10.12.2024 | 39,35 | 39,35 | 39,35 | 39,35 | 2,12% | - |
| 09.12.2024 | 38,53 | 38,53 | 38,53 | 38,53 | 0,93% | - |
| 06.12.2024 | 38,18 | 38,18 | 38,18 | 38,18 | -2,69% | - |
| 05.12.2024 | 39,23 | 39,23 | 39,23 | 39,23 | -1,42% | - |
| 04.12.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -2,40% | - |
| 03.12.2024 | 40,78 | 40,78 | 40,78 | 40,78 | 1,13% | - |
| 02.12.2024 | 40,32 | 40,32 | 40,32 | 40,32 | 0,75% | - |
| 29.11.2024 | 40,02 | 40,02 | 40,02 | 40,02 | 0,24% | - |
| 28.11.2024 | 39,93 | 39,93 | 39,93 | 39,93 | 0,35% | - |
| 27.11.2024 | 39,79 | 39,79 | 39,79 | 39,79 | -2,98% | - |
| 26.11.2024 | 41,01 | 41,01 | 41,01 | 41,01 | 1,20% | - |
| 25.11.2024 | 40,52 | 40,52 | 40,52 | 40,52 | 2,40% | - |
| 22.11.2024 | 39,57 | 39,57 | 39,57 | 39,57 | 3,76% | - |
| 21.11.2024 | 38,14 | 38,14 | 38,14 | 38,14 | -0,08% | - |
| 20.11.2024 | 38,17 | 38,17 | 38,17 | 38,17 | -1,06% | - |
| 19.11.2024 | 38,58 | 38,58 | 38,58 | 38,58 | -0,30% | - |
| 18.11.2024 | 38,69 | 38,69 | 38,69 | 38,69 | -0,49% | - |
| 15.11.2024 | 38,88 | 38,88 | 38,88 | 38,88 | -2,34% | - |
| 14.11.2024 | 39,81 | 39,81 | 39,81 | 39,81 | -0,01% | - |
| 13.11.2024 | 39,82 | 39,82 | 39,82 | 39,82 | -2,56% | - |
| 12.11.2024 | 40,86 | 40,86 | 40,86 | 40,86 | 0,25% | - |
| 11.11.2024 | 40,76 | 40,76 | 40,76 | 40,76 | 3,46% | - |
| 08.11.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,66% | - |
| 07.11.2024 | 40,06 | 40,06 | 40,06 | 40,06 | 4,65% | - |
| 06.11.2024 | 38,28 | 38,28 | 38,28 | 38,28 | 0,59% | - |
| 05.11.2024 | 38,07 | 38,07 | 38,06 | 38,06 | 3,02% | 11,00 |
| 04.11.2024 | 36,94 | 36,94 | 36,94 | 36,94 | -1,15% | - |
| 01.11.2024 | 37,37 | 37,37 | 37,37 | 37,37 | -0,05% | - |
| 31.10.2024 | 37,39 | 37,39 | 37,39 | 37,39 | 0,01% | - |
| 30.10.2024 | 37,39 | 37,39 | 37,39 | 37,39 | -2,03% | - |
| 29.10.2024 | 38,16 | 38,16 | 38,16 | 38,16 | 0,46% | - |
| 28.10.2024 | 37,99 | 37,99 | 37,99 | 37,99 | -0,07% | - |
| 25.10.2024 | 38,01 | 38,01 | 38,01 | 38,01 | -7,52% | - |
| 24.10.2024 | 41,10 | 41,10 | 41,10 | 41,10 | -1,20% | - |
| 23.10.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,10% | - |
| 22.10.2024 | 41,56 | 41,56 | 41,56 | 41,56 | -2,58% | - |
| 21.10.2024 | 42,66 | 42,66 | 42,66 | 42,66 | -0,93% | - |
| 18.10.2024 | 43,06 | 43,06 | 43,06 | 43,06 | 0,76% | - |
| 17.10.2024 | 42,74 | 42,74 | 42,74 | 42,74 | 1,80% | - |
| 16.10.2024 | 41,98 | 41,98 | 41,98 | 41,98 | -2,45% | - |
| 15.10.2024 | 43,04 | 43,04 | 43,04 | 43,04 | 0,73% | - |
| 14.10.2024 | 42,73 | 42,73 | 42,73 | 42,73 | 0,68% | - |
| 11.10.2024 | 42,44 | 42,44 | 42,44 | 42,44 | 0,69% | - |
| 10.10.2024 | 42,15 | 42,15 | 42,15 | 42,15 | 1,46% | - |
| 09.10.2024 | 41,54 | 41,54 | 41,54 | 41,54 | -3,41% | - |
| 08.10.2024 | 43,01 | 43,01 | 43,01 | 43,01 | -0,13% | - |
| 07.10.2024 | 43,06 | 43,06 | 43,06 | 43,06 | 2,35% | - |
| 04.10.2024 | 42,07 | 42,07 | 42,07 | 42,07 | 0,30% | - |
| 03.10.2024 | 41,95 | 41,95 | 41,95 | 41,95 | -0,80% | - |
| 02.10.2024 | 42,29 | 42,29 | 42,29 | 42,29 | -0,25% | - |
| 01.10.2024 | 42,39 | 42,39 | 42,39 | 42,39 | -1,84% | - |
| 30.09.2024 | 43,19 | 43,19 | 43,19 | 43,19 | 0,77% | - |
| 27.09.2024 | 42,86 | 42,86 | 42,86 | 42,86 | 0,50% | - |
| 26.09.2024 | 40,21 | 42,64 | 40,21 | 42,64 | 5,68% | 100,00 |
| 25.09.2024 | 40,35 | 40,35 | 40,35 | 40,35 | 2,31% | - |
| 24.09.2024 | 39,44 | 39,44 | 39,44 | 39,44 | 1,19% | - |
| 23.09.2024 | 38,98 | 38,98 | 38,98 | 38,98 | -1,60% | - |
| 20.09.2024 | 39,61 | 39,61 | 39,61 | 39,61 | 3,20% | - |
| 19.09.2024 | 38,38 | 38,38 | 38,38 | 38,38 | -0,44% | - |
| 18.09.2024 | 38,55 | 38,55 | 38,55 | 38,55 | 1,10% | - |
| 17.09.2024 | 38,13 | 38,13 | 38,13 | 38,13 | 0,03% | - |
| 16.09.2024 | 38,12 | 38,12 | 38,12 | 38,12 | 2,58% | - |
| 13.09.2024 | 37,16 | 37,16 | 37,16 | 37,16 | 1,60% | - |
| 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% | - |