76,540€
1,94%
Echtzeit-Aktienkurs Ollie's Bargain Outlet Holdings
Bid:
Ask:
Aktienkurse zur Ollie's Bargain Outlet Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 74,48 | 76,46 | 74,46 | 76,46 | 1,84% | - |
| 28.09.2026 | 73,12 | 75,30 | 72,80 | 75,08 | 1,57% | - |
| 25.09.2026 | 73,80 | 74,70 | 72,74 | 73,92 | -0,40% | - |
| 24.09.2026 | 71,92 | 74,54 | 71,62 | 74,22 | 2,63% | - |
| 23.09.2026 | 71,72 | 73,56 | 71,54 | 72,32 | 0,92% | - |
| 22.09.2026 | 69,94 | 72,14 | 68,94 | 71,66 | 7,44% | 144,00 |
| 21.09.2026 | 65,84 | 66,70 | 65,84 | 66,70 | 1,40% | - |
| 18.09.2026 | 66,02 | 67,78 | 65,78 | 65,78 | -1,20% | - |
| 17.09.2026 | 63,78 | 66,60 | 63,74 | 66,58 | 3,55% | - |
| 16.09.2026 | 63,22 | 66,76 | 63,08 | 64,30 | 1,23% | - |
| 15.09.2026 | 65,84 | 66,12 | 63,52 | 63,52 | 0,67% | - |
| 14.09.2026 | 63,08 | 63,20 | 63,00 | 63,10 | -0,25% | - |
| 11.09.2026 | 61,76 | 63,64 | 61,76 | 63,26 | 1,97% | - |
| 10.09.2026 | 61,98 | 63,16 | 61,16 | 62,04 | -0,32% | - |
| 09.09.2026 | 65,60 | 65,64 | 62,00 | 62,24 | -5,64% | - |
| 08.09.2026 | 64,94 | 66,44 | 64,62 | 65,96 | 1,54% | - |
| 07.09.2026 | 65,18 | 65,18 | 64,88 | 64,96 | 3,11% | - |
| 04.09.2026 | 62,90 | 63,52 | 62,82 | 63,00 | -0,51% | - |
| 03.09.2026 | 63,24 | 63,50 | 61,04 | 63,32 | -0,38% | - |
| 02.09.2026 | 63,20 | 67,26 | 62,54 | 63,56 | 1,70% | 50,00 |
| 01.09.2026 | 64,54 | 65,44 | 61,90 | 62,50 | -3,55% | 50,00 |
| 31.08.2026 | 61,88 | 65,04 | 61,74 | 64,80 | 3,32% | - |
| 28.08.2026 | 61,04 | 62,72 | 60,88 | 62,72 | 1,85% | - |
| 27.08.2026 | 63,36 | 64,10 | 60,98 | 61,58 | -3,36% | - |
| 26.08.2026 | 63,52 | 63,96 | 63,10 | 63,72 | -0,03% | - |
| 25.08.2026 | 65,04 | 65,34 | 63,28 | 63,74 | -2,30% | - |
| 24.08.2026 | 64,60 | 65,68 | 64,58 | 65,24 | 0,43% | - |
| 21.08.2026 | 63,48 | 65,34 | 63,48 | 64,96 | 1,12% | - |
| 20.08.2026 | 67,50 | 67,52 | 63,62 | 64,24 | -5,50% | - |
| 19.08.2026 | 65,26 | 67,98 | 64,62 | 67,98 | 3,13% | - |
| 18.08.2026 | 64,14 | 67,20 | 64,08 | 65,92 | 1,79% | - |
| 17.08.2026 | 65,48 | 65,58 | 64,28 | 64,76 | -1,67% | - |
| 14.08.2026 | 66,68 | 66,68 | 65,54 | 65,86 | -2,49% | 25,00 |
| 13.08.2026 | 67,42 | 68,04 | 65,84 | 67,54 | -0,56% | 25,00 |
| 12.08.2026 | 67,74 | 67,98 | 65,82 | 67,92 | -0,18% | - |
| 11.08.2026 | 68,26 | 69,26 | 68,04 | 68,04 | -0,70% | - |
| 10.08.2026 | 70,14 | 70,26 | 68,48 | 68,52 | -2,64% | - |
| 07.08.2026 | 67,04 | 70,38 | 66,98 | 70,38 | 3,84% | - |
| 06.08.2026 | 67,54 | 68,36 | 66,12 | 67,78 | -0,06% | - |
| 05.08.2026 | 66,62 | 68,24 | 66,46 | 67,82 | 1,28% | 100,00 |
| 04.08.2026 | 64,54 | 66,96 | 64,22 | 66,96 | 3,24% | - |
| 03.08.2026 | 63,58 | 65,58 | 63,54 | 64,86 | 1,50% | - |
| 31.07.2026 | 63,10 | 64,26 | 63,02 | 63,90 | 1,56% | - |
| 30.07.2026 | 61,90 | 63,46 | 61,88 | 62,92 | 0,64% | - |
| 29.07.2026 | 60,02 | 63,12 | 59,70 | 62,52 | 3,48% | - |
| 28.07.2026 | 58,28 | 61,86 | 58,28 | 60,42 | 2,79% | - |
| 27.07.2026 | 58,14 | 59,46 | 58,12 | 58,78 | 0,96% | - |
| 24.07.2026 | 56,96 | 58,54 | 56,60 | 58,22 | 1,64% | 174,00 |
| 23.07.2026 | 58,02 | 58,46 | 56,26 | 57,28 | -1,92% | 300,00 |
| 22.07.2026 | 57,40 | 59,06 | 57,24 | 58,40 | 1,11% | - |
| 21.07.2026 | 58,82 | 58,92 | 57,52 | 57,76 | -1,90% | - |
| 20.07.2026 | 57,64 | 59,68 | 57,62 | 58,88 | 1,34% | - |
| 17.07.2026 | 57,64 | 60,06 | 57,60 | 58,10 | -0,45% | - |
| 16.07.2026 | 56,74 | 59,68 | 56,60 | 58,36 | 1,96% | - |
| 15.07.2026 | 57,28 | 59,74 | 56,84 | 57,24 | -0,66% | - |
| 14.07.2026 | 56,88 | 57,62 | 56,46 | 57,62 | 0,14% | - |
| 13.07.2026 | 56,24 | 57,54 | 56,24 | 57,54 | 0,95% | - |
| 10.07.2026 | 55,38 | 57,00 | 55,34 | 57,00 | 2,30% | - |
| 09.07.2026 | 53,94 | 56,08 | 53,20 | 55,72 | 3,15% | - |
| 08.07.2026 | 58,84 | 58,84 | 54,02 | 54,02 | -9,61% | - |
| 07.07.2026 | 60,06 | 60,72 | 59,24 | 59,76 | -0,99% | - |
| 06.07.2026 | 64,48 | 65,14 | 60,36 | 60,36 | -6,79% | - |
| 03.07.2026 | 64,48 | 64,76 | 64,18 | 64,76 | -0,06% | - |
| 02.07.2026 | 65,86 | 67,36 | 64,78 | 64,80 | -2,17% | - |
| 01.07.2026 | 66,70 | 68,04 | 66,24 | 66,24 | -0,90% | - |
| 30.06.2026 | 63,08 | 66,84 | 63,00 | 66,84 | 5,73% | - |
| 29.06.2026 | 62,94 | 64,56 | 62,80 | 63,22 | 0,44% | - |
| 26.06.2026 | 62,18 | 64,08 | 61,86 | 62,94 | 0,45% | - |
| 25.06.2026 | 64,68 | 65,06 | 62,38 | 62,66 | -3,98% | - |
| 24.06.2026 | 63,54 | 65,90 | 63,48 | 65,26 | 2,06% | - |
| 23.06.2026 | 63,62 | 65,58 | 63,52 | 63,94 | -0,37% | - |
| 22.06.2026 | 66,50 | 67,28 | 64,18 | 64,18 | -3,34% | - |
| 19.06.2026 | 66,66 | 66,66 | 66,40 | 66,40 | -1,01% | - |
| 18.06.2026 | 67,14 | 68,12 | 66,34 | 67,08 | 0,03% | 60,00 |
| 17.06.2026 | 70,14 | 71,24 | 67,00 | 67,06 | -4,96% | - |
| 16.06.2026 | 72,88 | 73,92 | 70,48 | 70,56 | -3,10% | - |
| 15.06.2026 | 71,86 | 75,10 | 71,76 | 72,82 | 0,89% | - |
| 12.06.2026 | 71,86 | 74,46 | 71,74 | 72,18 | 0,56% | - |
| 11.06.2026 | 67,58 | 71,78 | 67,26 | 71,78 | 5,96% | - |
| 10.06.2026 | 66,82 | 68,18 | 66,36 | 67,74 | 0,33% | - |
| 09.06.2026 | 67,82 | 69,00 | 67,02 | 67,52 | -0,88% | - |
| 08.06.2026 | 65,02 | 68,48 | 65,02 | 68,12 | 2,96% | - |
| 05.06.2026 | 63,62 | 67,04 | 63,54 | 66,16 | 3,50% | - |
| 04.06.2026 | 68,14 | 68,48 | 63,32 | 63,92 | -6,69% | 230,00 |
| 03.06.2026 | 68,20 | 71,04 | 67,14 | 68,50 | 0,91% | - |
| 02.06.2026 | 68,74 | 69,62 | 67,74 | 67,88 | -2,30% | - |
| 01.06.2026 | 69,64 | 70,80 | 69,44 | 69,48 | -0,86% | - |
| 29.05.2026 | 70,54 | 70,86 | 68,98 | 70,08 | -1,24% | - |
| 28.05.2026 | 67,24 | 72,66 | 67,12 | 70,96 | 4,88% | - |
| 27.05.2026 | 68,80 | 69,22 | 67,66 | 67,66 | -1,89% | - |
| 26.05.2026 | 70,30 | 70,48 | 67,50 | 68,96 | -2,13% | - |
| 25.05.2026 | 70,36 | 70,46 | 70,34 | 70,46 | -0,06% | - |
| 22.05.2026 | 71,22 | 71,64 | 69,50 | 70,50 | -0,54% | - |
| 21.05.2026 | 70,20 | 71,98 | 70,10 | 70,88 | 0,94% | - |
| 20.05.2026 | 68,32 | 70,74 | 67,44 | 70,22 | 2,36% | - |
| 19.05.2026 | 69,26 | 69,70 | 68,18 | 68,60 | -1,89% | - |
| 18.05.2026 | 66,52 | 70,28 | 66,44 | 69,92 | 3,86% | - |
| 15.05.2026 | 67,02 | 68,70 | 66,78 | 67,32 | -0,03% | - |
| 14.05.2026 | 63,04 | 67,34 | 63,04 | 67,34 | 6,45% | 230,00 |
| 13.05.2026 | 63,60 | 63,98 | 62,62 | 63,26 | -1,80% | - |