19,350€
1,31%
Echtzeit-Aktienkurs Olin Corp
Bid:
Ask:
Aktienkurse zur Olin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.01.2025 | 31,36 | 31,36 | 31,36 | 31,36 | 2,65% | - |
| 27.01.2025 | 30,55 | 30,55 | 30,55 | 30,55 | -3,26% | - |
| 24.01.2025 | 31,58 | 31,58 | 31,58 | 31,58 | -0,82% | - |
| 23.01.2025 | 31,84 | 31,84 | 31,84 | 31,84 | -2,62% | - |
| 22.01.2025 | 32,69 | 32,69 | 32,69 | 32,69 | -0,77% | - |
| 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 | -5,70% | - |
| 03.01.2025 | 32,19 | 32,80 | 32,19 | 32,80 | 1,47% | 150,00 |
| 02.01.2025 | 32,33 | 32,33 | 32,33 | 32,33 | 1,51% | - |
| 30.12.2024 | 31,85 | 31,85 | 31,85 | 31,85 | -0,96% | - |
| 27.12.2024 | 31,65 | 32,16 | 31,65 | 32,16 | 1,40% | 10,00 |
| 23.12.2024 | 31,71 | 31,71 | 31,71 | 31,71 | 0,02% | - |
| 20.12.2024 | 31,71 | 31,71 | 31,71 | 31,71 | -2,01% | - |
| 19.12.2024 | 32,36 | 32,36 | 32,36 | 32,36 | -2,81% | - |
| 18.12.2024 | 33,30 | 33,30 | 33,29 | 33,29 | 0,62% | - |
| 17.12.2024 | 33,09 | 33,09 | 33,09 | 33,09 | -5,42% | - |
| 16.12.2024 | 34,98 | 34,98 | 34,98 | 34,98 | -2,93% | - |
| 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% | - |