74,694$
-0,67%
Echtzeit-Aktienkurs Ollie s Bargain Outlet Holdings Inc.
Bid:
Ask:
Aktienkurse zur Ollie s Bargain Outlet Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 75,13 | 75,56 | 74,29 | 74,71 | -0,65% | 650.038,00 |
| 23.04.2024 | 73,71 | 75,68 | 73,57 | 75,20 | 2,04% | 942.143,00 |
| 22.04.2024 | 73,57 | 74,59 | 72,54 | 73,70 | 0,67% | 1.019.810,00 |
| 19.04.2024 | 72,00 | 73,85 | 71,96 | 73,21 | 1,27% | 711.395,00 |
| 18.04.2024 | 72,07 | 72,95 | 71,60 | 72,29 | 1,59% | 662.932,00 |
| 17.04.2024 | 72,48 | 73,09 | 70,43 | 71,16 | -1,04% | 906.006,00 |
| 16.04.2024 | 72,44 | 72,62 | 71,47 | 71,91 | -0,69% | 1.028.637,00 |
| 15.04.2024 | 72,59 | 74,67 | 71,67 | 72,41 | 1,24% | 953.845,00 |
| 12.04.2024 | 72,64 | 73,25 | 71,45 | 71,52 | -2,19% | 759.704,00 |
| 11.04.2024 | 73,38 | 73,56 | 71,78 | 73,12 | 0,37% | 834.256,00 |
| 10.04.2024 | 71,95 | 72,97 | 71,18 | 72,85 | -0,14% | 1.011.864,00 |
| 09.04.2024 | 72,97 | 73,62 | 72,01 | 72,95 | -0,07% | 992.702,00 |
| 08.04.2024 | 73,10 | 75,09 | 72,96 | 73,00 | -0,59% | 1.319.251,00 |
| 05.04.2024 | 72,74 | 74,48 | 72,39 | 73,43 | 3,31% | 1.179.838,00 |
| 04.04.2024 | 68,83 | 72,43 | 68,83 | 71,08 | 3,86% | 1.762.573,00 |
| 03.04.2024 | 71,22 | 71,25 | 68,05 | 68,44 | -4,19% | 1.440.060,00 |
| 02.04.2024 | 73,28 | 73,49 | 71,10 | 71,43 | -3,73% | 1.256.048,00 |
| 01.04.2024 | 78,76 | 78,76 | 74,19 | 74,20 | -6,75% | 1.837.809,00 |
| 28.03.2024 | 78,87 | 79,66 | 78,60 | 79,57 | 0,95% | 601.747,00 |
| 27.03.2024 | 77,53 | 78,83 | 76,79 | 78,82 | 3,57% | 834.488,00 |
| 26.03.2024 | 79,00 | 79,75 | 75,96 | 76,10 | -4,11% | 1.227.394,00 |
| 25.03.2024 | 78,14 | 79,96 | 77,76 | 79,36 | 1,52% | 953.419,00 |
| 22.03.2024 | 79,47 | 80,12 | 77,81 | 78,17 | -1,83% | 1.240.647,00 |
| 21.03.2024 | 76,83 | 80,28 | 76,54 | 79,63 | 4,38% | 1.353.509,00 |
| 20.03.2024 | 74,64 | 78,00 | 73,59 | 76,29 | 1,25% | 3.089.955,00 |
| 19.03.2024 | 75,03 | 75,72 | 73,95 | 75,35 | 0,47% | 2.143.487,00 |
| 18.03.2024 | 74,04 | 75,07 | 73,56 | 75,00 | 1,35% | 1.628.841,00 |
| 15.03.2024 | 74,60 | 75,91 | 73,21 | 74,00 | -0,87% | 1.467.322,00 |
| 14.03.2024 | 75,53 | 76,39 | 73,22 | 74,65 | 0,00% | 942.572,00 |
| 13.03.2024 | 73,09 | 75,02 | 73,01 | 74,65 | 0,17% | 999.174,00 |
| 12.03.2024 | 74,84 | 76,28 | 74,34 | 74,52 | -1,23% | 554.875,00 |
| 11.03.2024 | 74,94 | 75,78 | 73,94 | 75,45 | 1,21% | 618.508,00 |
| 08.03.2024 | 75,42 | 75,52 | 73,64 | 74,55 | -0,97% | 470.099,00 |
| 07.03.2024 | 74,81 | 75,93 | 74,35 | 75,28 | 0,53% | 525.365,00 |
| 06.03.2024 | 76,23 | 76,73 | 74,46 | 74,88 | -1,69% | 729.471,00 |
| 05.03.2024 | 76,91 | 77,28 | 75,31 | 76,17 | -1,14% | 890.295,00 |
| 04.03.2024 | 78,96 | 80,09 | 76,89 | 77,05 | -2,42% | 761.392,00 |
| 01.03.2024 | 79,67 | 80,16 | 78,46 | 78,96 | -1,47% | 607.971,00 |
| 29.02.2024 | 80,04 | 80,90 | 79,17 | 80,14 | 0,89% | 658.802,00 |
| 28.02.2024 | 80,78 | 81,43 | 79,35 | 79,43 | -2,12% | 656.811,00 |
| 27.02.2024 | 81,25 | 82,04 | 80,58 | 81,15 | -0,04% | 609.910,00 |
| 26.02.2024 | 82,50 | 84,38 | 81,12 | 81,18 | -1,79% | 561.438,00 |
| 23.02.2024 | 80,72 | 83,44 | 80,72 | 82,66 | 2,20% | 1.023.622,00 |
| 22.02.2024 | 80,04 | 81,18 | 79,55 | 80,88 | 1,57% | 711.199,00 |
| 21.02.2024 | 79,59 | 81,06 | 78,58 | 79,63 | -0,25% | 687.684,00 |
| 20.02.2024 | 78,23 | 81,61 | 78,04 | 79,83 | 2,58% | 1.203.175,00 |
| 16.02.2024 | 76,34 | 78,00 | 75,28 | 77,82 | 1,53% | 622.236,00 |
| 15.02.2024 | 78,08 | 78,08 | 76,42 | 76,65 | -1,72% | 567.224,00 |
| 14.02.2024 | 79,09 | 79,47 | 76,53 | 77,99 | -0,71% | 777.885,00 |
| 13.02.2024 | 77,49 | 78,65 | 76,35 | 78,55 | -0,38% | 1.005.294,00 |
| 12.02.2024 | 76,50 | 78,85 | 76,31 | 78,85 | 3,06% | 1.100.180,00 |
| 09.02.2024 | 75,54 | 76,55 | 75,11 | 76,51 | 1,18% | 387.628,00 |
| 08.02.2024 | 74,19 | 77,48 | 73,82 | 75,62 | 2,23% | 604.018,00 |
| 07.02.2024 | 75,52 | 75,52 | 73,33 | 73,97 | -1,43% | 679.217,00 |
| 06.02.2024 | 73,15 | 75,11 | 72,72 | 75,04 | 2,58% | 511.126,00 |
| 05.02.2024 | 74,33 | 75,07 | 73,14 | 73,15 | -2,56% | 532.511,00 |
| 02.02.2024 | 73,61 | 75,95 | 72,92 | 75,07 | 0,89% | 559.058,00 |
| 01.02.2024 | 71,95 | 74,41 | 71,42 | 74,41 | 3,42% | 618.949,00 |
| 31.01.2024 | 73,34 | 73,65 | 71,74 | 71,95 | -1,71% | 616.522,00 |
| 30.01.2024 | 72,27 | 73,42 | 72,12 | 73,20 | 0,49% | 856.559,00 |
| 29.01.2024 | 72,73 | 73,92 | 72,16 | 72,84 | 0,36% | 610.388,00 |
| 26.01.2024 | 72,40 | 73,36 | 72,10 | 72,58 | 0,74% | 432.998,00 |
| 25.01.2024 | 71,54 | 72,75 | 71,54 | 72,05 | 1,15% | 687.979,00 |
| 24.01.2024 | 74,19 | 74,21 | 71,19 | 71,23 | -3,74% | 1.189.103,00 |
| 23.01.2024 | 74,58 | 74,67 | 73,19 | 74,00 | -0,15% | 762.815,00 |
| 22.01.2024 | 74,80 | 75,12 | 72,42 | 74,11 | -0,88% | 1.002.462,00 |
| 19.01.2024 | 74,31 | 75,71 | 72,55 | 74,77 | 1,07% | 872.048,00 |
| 18.01.2024 | 74,47 | 74,71 | 73,26 | 73,98 | -0,62% | 779.792,00 |
| 17.01.2024 | 74,34 | 75,30 | 73,30 | 74,44 | -0,01% | 990.422,00 |
| 16.01.2024 | 72,20 | 74,51 | 71,95 | 74,45 | 3,84% | 710.872,00 |
| 12.01.2024 | 71,85 | 72,61 | 71,10 | 71,70 | 0,17% | 669.266,00 |
| 11.01.2024 | 70,96 | 71,67 | 70,02 | 71,58 | 0,72% | 526.315,00 |
| 10.01.2024 | 70,70 | 71,44 | 70,40 | 71,07 | 0,47% | 1.000.967,00 |
| 09.01.2024 | 70,23 | 71,41 | 70,06 | 70,74 | 0,01% | 625.059,00 |
| 08.01.2024 | 70,18 | 71,31 | 69,11 | 70,73 | 0,80% | 603.867,00 |
| 05.01.2024 | 70,87 | 71,64 | 69,60 | 70,17 | -0,84% | 724.918,00 |
| 04.01.2024 | 69,85 | 71,16 | 69,60 | 70,77 | 1,44% | 1.050.434,00 |
| 03.01.2024 | 75,51 | 75,64 | 69,75 | 69,76 | -7,15% | 1.370.187,00 |
| 02.01.2024 | 75,32 | 76,51 | 74,47 | 75,13 | -1,00% | 1.084.905,00 |
| 29.12.2023 | 75,94 | 76,58 | 75,12 | 75,89 | -0,37% | 1.096.889,00 |
| 28.12.2023 | 75,03 | 76,69 | 74,89 | 76,17 | 1,45% | 753.227,00 |
| 27.12.2023 | 74,18 | 75,16 | 73,96 | 75,08 | 1,30% | 710.416,00 |
| 26.12.2023 | 72,00 | 74,28 | 71,72 | 74,12 | 3,35% | 803.745,00 |
| 22.12.2023 | 70,19 | 72,06 | 69,56 | 71,72 | 1,23% | 587.767,00 |
| 21.12.2023 | 71,29 | 71,84 | 70,07 | 70,85 | -0,41% | 1.318.166,00 |
| 20.12.2023 | 70,36 | 72,43 | 70,01 | 71,14 | 0,30% | 950.705,00 |
| 19.12.2023 | 71,41 | 72,47 | 70,75 | 70,93 | 0,01% | 649.771,00 |
| 18.12.2023 | 69,01 | 71,51 | 69,01 | 70,92 | 3,11% | 1.036.159,00 |
| 15.12.2023 | 71,88 | 72,23 | 68,57 | 68,78 | -3,87% | 2.224.424,00 |
| 14.12.2023 | 75,02 | 76,02 | 71,50 | 71,55 | -4,88% | 1.628.260,00 |
| 13.12.2023 | 73,23 | 75,24 | 72,93 | 75,22 | 3,30% | 887.565,00 |
| 12.12.2023 | 73,07 | 74,07 | 72,29 | 72,82 | -0,68% | 903.781,00 |
| 11.12.2023 | 72,36 | 73,34 | 71,90 | 73,32 | 1,55% | 758.547,00 |
| 08.12.2023 | 72,69 | 73,84 | 71,35 | 72,20 | -1,16% | 1.172.100,00 |
| 07.12.2023 | 76,45 | 77,13 | 71,07 | 73,05 | -4,33% | 2.243.641,00 |
| 06.12.2023 | 78,50 | 81,39 | 76,12 | 76,36 | 0,14% | 2.922.563,00 |
| 05.12.2023 | 75,54 | 77,36 | 74,34 | 76,25 | -0,05% | 1.583.716,00 |
| 04.12.2023 | 74,36 | 77,35 | 74,07 | 76,29 | 2,03% | 1.375.488,00 |
| 01.12.2023 | 73,17 | 74,82 | 71,60 | 74,77 | 2,03% | 1.102.848,00 |
| 30.11.2023 | 75,68 | 76,00 | 72,93 | 73,28 | -2,97% | 1.152.293,00 |