54,955€
4,40%
Echtzeit-Aktienkurs Olin Corp.
Bid:
Ask:
Aktienkurse zur Olin Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
24.11.2023 | 43,05 | 43,05 | 43,05 | 43,05 | 1,07% | - |
23.11.2023 | 42,60 | 42,60 | 42,60 | 42,60 | 0,70% | - |
22.11.2023 | 42,30 | 42,30 | 42,30 | 42,30 | 0,04% | - |
21.11.2023 | 42,29 | 42,29 | 42,29 | 42,29 | -0,09% | - |
20.11.2023 | 42,33 | 42,33 | 42,33 | 42,33 | 1,14% | - |
17.11.2023 | 41,85 | 41,85 | 41,85 | 41,85 | -1,99% | - |
16.11.2023 | 42,70 | 42,70 | 42,70 | 42,70 | 0,13% | - |
15.11.2023 | 42,65 | 42,65 | 42,65 | 42,65 | 5,88% | - |
14.11.2023 | 40,28 | 40,28 | 40,28 | 40,28 | 0,14% | - |
13.11.2023 | 40,22 | 40,22 | 40,22 | 40,22 | 1,41% | - |
10.11.2023 | 39,66 | 39,66 | 39,66 | 39,66 | 0,11% | - |
09.11.2023 | 39,62 | 39,62 | 39,62 | 39,62 | -0,19% | - |
08.11.2023 | 39,69 | 39,69 | 39,69 | 39,69 | -1,48% | - |
07.11.2023 | 40,29 | 40,29 | 40,29 | 40,29 | -1,77% | - |