18,100€
-1,63%
Echtzeit-Aktienkurs Olin Corp.
Bid:
Ask:
Aktienkurse zur Olin Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.07.2025 | 17,50 | 17,80 | 17,50 | 17,80 | -3,26% | 890,00 |
24.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
23.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 3,41% | - |
22.07.2025 | 17,30 | 17,60 | 17,30 | 17,60 | 1,73% | 345,00 |
21.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -2,81% | - |
18.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 2,30% | - |
17.07.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | - |
16.07.2025 | 17,60 | 17,70 | 17,60 | 17,70 | -3,80% | 60,00 |
15.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
14.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -3,66% | - |
11.07.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 2,69% | - |
10.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
09.07.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 6,21% | - |
08.07.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -4,32% | - |
07.07.2025 | 18,40 | 18,60 | 18,40 | 18,50 | 0,54% | 282,00 |
04.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
03.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | - |
02.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 6,51% | - |
01.07.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,31% | - |
30.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
27.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
26.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,31% | - |
25.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 2,98% | - |
24.06.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
23.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | - |
20.06.2025 | 16,70 | 16,80 | 16,70 | 16,80 | 0,60% | 363,00 |
19.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
18.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
17.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
16.06.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
13.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -5,38% | - |
12.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | - |
11.06.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 4,42% | - |
10.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 5,23% | - |
09.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
06.06.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
05.06.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
04.06.2025 | 17,60 | 18,00 | 17,60 | 17,60 | 6,67% | 1.611,00 |
03.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
02.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -4,57% | - |
30.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,23% | - |
29.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
28.05.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 4,09% | - |
27.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
26.05.2025 | 17,00 | 17,20 | 17,00 | 17,20 | 0,00% | 65,00 |
23.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
22.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,82% | - |
21.05.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | - |
20.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | - |
19.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | 336,00 |
16.05.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -3,12% | - |
15.05.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -3,03% | - |
14.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
13.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 5,21% | - |
12.05.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
09.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 5,00% | - |
08.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
07.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
06.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -9,55% | - |
05.05.2025 | 19,30 | 19,90 | 19,30 | 19,90 | 3,11% | 211,00 |
02.05.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
30.04.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
29.04.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
28.04.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -3,06% | - |
25.04.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 2,62% | - |
24.04.2025 | 18,30 | 19,10 | 18,30 | 19,10 | -1,55% | 100,00 |
23.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 7,18% | - |
22.04.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
17.04.2025 | 18,10 | 18,10 | 17,70 | 17,70 | 1,72% | 65,00 |
16.04.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -4,92% | - |
15.04.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
14.04.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 2,82% | - |
11.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -9,23% | - |
10.04.2025 | 19,90 | 19,90 | 19,50 | 19,50 | 23,42% | 2.300,00 |
09.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -11,73% | - |
08.04.2025 | 17,70 | 17,90 | 17,70 | 17,90 | 1,70% | 300,00 |
07.04.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -10,77% | 10,00 |
04.04.2025 | 19,72 | 19,72 | 19,72 | 19,72 | -9,61% | - |
03.04.2025 | 21,82 | 21,82 | 21,82 | 21,82 | -0,43% | - |
02.04.2025 | 21,92 | 21,92 | 21,92 | 21,92 | -1,37% | - |
01.04.2025 | 22,22 | 22,22 | 22,22 | 22,22 | -0,94% | - |
31.03.2025 | 22,43 | 22,43 | 22,43 | 22,43 | -4,49% | - |
28.03.2025 | 23,28 | 23,49 | 23,28 | 23,49 | 4,12% | 454,00 |
27.03.2025 | 22,56 | 22,56 | 22,56 | 22,56 | -1,14% | - |
26.03.2025 | 22,82 | 22,82 | 22,82 | 22,82 | -2,29% | - |
25.03.2025 | 23,35 | 23,35 | 23,35 | 23,35 | 1,24% | - |
24.03.2025 | 23,07 | 23,07 | 23,07 | 23,07 | 2,51% | - |
21.03.2025 | 22,78 | 22,78 | 22,50 | 22,50 | -3,08% | 71,00 |
20.03.2025 | 23,22 | 23,22 | 23,22 | 23,22 | 1,51% | - |
19.03.2025 | 22,87 | 22,87 | 22,87 | 22,87 | 0,90% | - |
18.03.2025 | 22,67 | 22,67 | 22,67 | 22,67 | 0,96% | - |
17.03.2025 | 22,45 | 22,45 | 22,45 | 22,45 | -0,29% | - |
14.03.2025 | 21,90 | 22,52 | 21,90 | 22,52 | 5,61% | 40,00 |
13.03.2025 | 21,32 | 21,32 | 21,32 | 21,32 | -5,41% | - |
12.03.2025 | 22,54 | 22,54 | 22,54 | 22,54 | 2,27% | - |
11.03.2025 | 22,04 | 22,04 | 22,04 | 22,04 | -1,12% | - |
10.03.2025 | 22,29 | 22,29 | 22,29 | 22,29 | -2,43% | - |
07.03.2025 | 22,85 | 22,85 | 22,85 | 22,85 | -0,72% | - |
06.03.2025 | 23,01 | 23,01 | 23,01 | 23,01 | 4,64% | - |
05.03.2025 | 22,10 | 22,10 | 21,99 | 21,99 | -2,83% | 20,00 |