16,750€
0,30%
Echtzeit-Aktienkurs Olin Corp.
Bid:
Ask:
Aktienkurse zur Olin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 22,63 | 22,63 | 22,63 | 22,63 | -6,41% | - |
| 03.03.2025 | 24,18 | 24,18 | 24,18 | 24,18 | 0,75% | - |
| 28.02.2025 | 23,96 | 24,00 | 23,96 | 24,00 | -2,20% | 80,00 |
| 27.02.2025 | 24,54 | 24,54 | 24,54 | 24,54 | -2,81% | - |
| 26.02.2025 | 25,25 | 25,25 | 25,25 | 25,25 | 0,32% | - |
| 25.02.2025 | 25,17 | 25,17 | 25,17 | 25,17 | -1,08% | - |
| 24.02.2025 | 25,45 | 25,45 | 25,45 | 25,45 | -2,47% | - |
| 21.02.2025 | 26,09 | 26,09 | 26,09 | 26,09 | -0,63% | - |
| 20.02.2025 | 26,26 | 26,26 | 26,26 | 26,26 | -2,69% | - |
| 19.02.2025 | 26,98 | 26,98 | 26,98 | 26,98 | 2,37% | - |
| 18.02.2025 | 26,36 | 26,36 | 26,36 | 26,36 | 0,48% | - |
| 17.02.2025 | 26,23 | 26,23 | 26,23 | 26,23 | -0,53% | - |
| 14.02.2025 | 26,37 | 26,37 | 26,37 | 26,37 | -1,12% | - |
| 13.02.2025 | 26,67 | 26,67 | 26,67 | 26,67 | -2,72% | - |
| 12.02.2025 | 27,42 | 27,42 | 27,42 | 27,42 | 1,24% | - |
| 11.02.2025 | 27,08 | 27,08 | 27,08 | 27,08 | -0,48% | - |
| 10.02.2025 | 27,21 | 27,21 | 27,21 | 27,21 | 0,24% | - |
| 07.02.2025 | 27,15 | 27,15 | 27,15 | 27,15 | 6,33% | - |
| 06.02.2025 | 25,53 | 25,53 | 25,53 | 25,53 | -2,98% | - |
| 05.02.2025 | 26,32 | 26,32 | 26,32 | 26,32 | -1,48% | - |
| 04.02.2025 | 26,71 | 26,71 | 26,71 | 26,71 | -4,88% | - |
| 03.02.2025 | 27,89 | 28,08 | 27,89 | 28,08 | -1,20% | 138,00 |
| 31.01.2025 | 28,42 | 28,42 | 28,42 | 28,42 | -8,65% | - |
| 30.01.2025 | 31,11 | 31,11 | 31,11 | 31,11 | -1,24% | - |
| 29.01.2025 | 30,85 | 31,50 | 30,85 | 31,50 | 0,46% | 400,00 |