52,415€
0,26%
Echtzeit-Aktienkurs Olin Corp.
Bid:
Ask:
Aktienkurse zur Olin Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.03.2024 | 52,36 | 52,44 | 52,36 | 52,43 | 1,55% | - |
18.03.2024 | 53,66 | 53,84 | 49,56 | 51,63 | -2,97% | - |
15.03.2024 | 52,91 | 53,89 | 52,85 | 53,21 | 1,21% | - |
14.03.2024 | 52,97 | 53,27 | 52,49 | 52,57 | -0,06% | - |
13.03.2024 | 51,63 | 52,89 | 51,56 | 52,60 | 4,35% | - |
12.03.2024 | 51,87 | 52,11 | 50,40 | 50,41 | -1,08% | - |
11.03.2024 | 51,95 | 52,27 | 48,98 | 50,96 | -1,87% | - |
08.03.2024 | 52,34 | 52,90 | 51,79 | 51,93 | -0,81% | 600,00 |
07.03.2024 | 50,82 | 52,36 | 50,70 | 52,36 | 2,91% | - |
06.03.2024 | 50,86 | 51,70 | 50,49 | 50,88 | -0,36% | - |
05.03.2024 | 51,27 | 51,84 | 50,97 | 51,06 | -0,60% | - |
04.03.2024 | 50,18 | 51,72 | 50,00 | 51,37 | 1,87% | - |
01.03.2024 | 49,82 | 50,53 | 49,59 | 50,43 | 1,34% | - |
29.02.2024 | 48,57 | 49,87 | 48,35 | 49,76 | 2,40% | 50,00 |
28.02.2024 | 48,20 | 49,09 | 47,60 | 48,60 | 0,96% | - |
27.02.2024 | 48,11 | 48,75 | 47,91 | 48,14 | -0,03% | - |
26.02.2024 | 48,53 | 48,69 | 47,72 | 48,15 | -0,97% | - |
23.02.2024 | 48,38 | 48,94 | 48,00 | 48,62 | 0,55% | - |
22.02.2024 | 47,97 | 48,89 | 47,56 | 48,36 | 0,83% | - |
21.02.2024 | 47,21 | 48,26 | 47,07 | 47,96 | 1,39% | - |
20.02.2024 | 48,68 | 49,06 | 46,41 | 47,30 | -2,99% | - |
19.02.2024 | 48,78 | 48,85 | 48,73 | 48,76 | 0,05% | - |
16.02.2024 | 48,98 | 49,73 | 48,63 | 48,73 | -0,53% | - |
15.02.2024 | 47,52 | 49,30 | 47,35 | 48,99 | 3,19% | - |
14.02.2024 | 47,22 | 47,98 | 47,10 | 47,48 | 0,50% | - |
13.02.2024 | 48,67 | 48,71 | 46,56 | 47,24 | -2,90% | - |
12.02.2024 | 47,50 | 48,90 | 47,43 | 48,65 | 2,38% | - |
09.02.2024 | 47,41 | 47,58 | 46,96 | 47,52 | 0,11% | - |
08.02.2024 | 47,10 | 47,73 | 46,65 | 47,47 | 0,70% | - |
07.02.2024 | 47,08 | 47,47 | 46,55 | 47,14 | 0,13% | - |
06.02.2024 | 46,33 | 47,45 | 46,30 | 47,08 | 1,51% | - |
05.02.2024 | 47,53 | 47,78 | 46,29 | 46,38 | -2,54% | - |
02.02.2024 | 48,39 | 48,58 | 46,77 | 47,58 | -1,74% | - |
01.02.2024 | 48,25 | 48,69 | 47,56 | 48,42 | 0,50% | - |
31.01.2024 | 49,43 | 49,70 | 48,18 | 48,18 | -2,37% | - |
30.01.2024 | 51,73 | 51,73 | 48,51 | 49,35 | -4,63% | - |
29.01.2024 | 50,81 | 51,75 | 50,36 | 51,75 | 1,81% | - |
26.01.2024 | 49,36 | 52,06 | 49,24 | 50,83 | 6,47% | - |
25.01.2024 | 46,77 | 48,03 | 46,53 | 47,74 | 2,28% | - |
24.01.2024 | 47,62 | 47,64 | 46,37 | 46,67 | -2,04% | - |
23.01.2024 | 47,29 | 48,42 | 47,28 | 47,64 | 0,44% | - |
22.01.2024 | 46,86 | 47,87 | 46,54 | 47,43 | 1,26% | - |
19.01.2024 | 46,58 | 46,93 | 46,12 | 46,84 | 0,39% | - |
18.01.2024 | 46,19 | 47,04 | 46,05 | 46,66 | 0,80% | - |
17.01.2024 | 47,01 | 47,01 | 45,88 | 46,29 | -1,75% | - |
16.01.2024 | 47,24 | 47,48 | 46,40 | 47,12 | -0,26% | - |
15.01.2024 | 47,23 | 47,30 | 47,13 | 47,24 | -0,06% | - |
12.01.2024 | 47,26 | 48,39 | 47,05 | 47,27 | -0,01% | - |
11.01.2024 | 47,75 | 47,84 | 46,93 | 47,28 | -0,98% | - |
10.01.2024 | 47,90 | 47,94 | 47,40 | 47,75 | -0,32% | - |
09.01.2024 | 48,56 | 48,60 | 47,41 | 47,90 | -1,50% | - |
08.01.2024 | 47,90 | 48,79 | 47,37 | 48,63 | 1,18% | 3,00 |
05.01.2024 | 47,80 | 48,64 | 47,29 | 48,07 | 0,66% | - |
04.01.2024 | 48,49 | 48,81 | 47,75 | 47,75 | -1,50% | - |
03.01.2024 | 49,48 | 49,62 | 48,11 | 48,48 | -2,27% | - |
02.01.2024 | 48,93 | 50,37 | 48,87 | 49,60 | 1,29% | 300,00 |
29.12.2023 | 49,20 | 49,30 | 48,62 | 48,97 | -0,50% | - |
28.12.2023 | 49,57 | 49,76 | 48,87 | 49,22 | -0,72% | - |
27.12.2023 | 49,99 | 50,00 | 49,43 | 49,57 | 1,28% | - |
22.12.2023 | 47,76 | 49,01 | 47,59 | 48,95 | 2,21% | - |
21.12.2023 | 47,78 | 48,05 | 47,33 | 47,89 | 0,36% | - |
20.12.2023 | 48,59 | 48,87 | 47,72 | 47,72 | -1,60% | - |
19.12.2023 | 48,06 | 49,12 | 47,98 | 48,49 | 0,93% | - |
18.12.2023 | 48,38 | 48,98 | 47,83 | 48,05 | -0,67% | - |
15.12.2023 | 48,18 | 48,59 | 47,85 | 48,37 | 0,48% | - |
14.12.2023 | 45,98 | 48,49 | 45,79 | 48,14 | 4,75% | - |
13.12.2023 | 44,51 | 46,03 | 44,14 | 45,96 | 3,36% | 120,00 |
12.12.2023 | 46,31 | 46,46 | 44,38 | 44,46 | -4,09% | - |
11.12.2023 | 46,43 | 46,92 | 46,17 | 46,36 | -0,14% | - |
08.12.2023 | 46,08 | 47,03 | 46,00 | 46,43 | 1,72% | - |
07.12.2023 | 45,89 | 46,54 | 45,64 | 45,64 | -0,61% | - |
06.12.2023 | 45,51 | 46,49 | 45,36 | 45,92 | 1,15% | - |
05.12.2023 | 46,62 | 46,80 | 44,88 | 45,40 | -2,03% | - |
04.12.2023 | 44,42 | 46,79 | 44,30 | 46,34 | 4,33% | - |
01.12.2023 | 43,25 | 44,55 | 43,25 | 44,41 | 2,54% | - |
30.11.2023 | 42,91 | 43,60 | 42,67 | 43,31 | 1,31% | - |
29.11.2023 | 42,68 | 43,37 | 42,65 | 42,75 | 0,22% | - |
28.11.2023 | 42,95 | 42,95 | 42,15 | 42,66 | -0,50% | - |
27.11.2023 | 43,22 | 43,34 | 42,67 | 42,87 | -1,11% | - |
24.11.2023 | 43,26 | 43,64 | 43,01 | 43,35 | 0,15% | - |
23.11.2023 | 43,24 | 43,35 | 43,18 | 43,28 | -0,11% | - |
22.11.2023 | 42,94 | 43,40 | 42,41 | 43,33 | 1,14% | - |
21.11.2023 | 42,92 | 43,01 | 42,38 | 42,84 | -0,28% | - |
20.11.2023 | 42,96 | 43,17 | 42,51 | 42,96 | -0,17% | - |
17.11.2023 | 42,45 | 43,33 | 42,42 | 43,04 | 1,34% | - |
16.11.2023 | 43,34 | 43,34 | 42,26 | 42,47 | -1,91% | - |
15.11.2023 | 43,30 | 44,07 | 42,89 | 43,30 | 0,38% | - |
14.11.2023 | 40,88 | 43,18 | 40,79 | 43,13 | 5,52% | - |
13.11.2023 | 40,82 | 41,32 | 40,61 | 40,88 | -0,16% | - |
10.11.2023 | 40,26 | 41,08 | 40,13 | 40,94 | 1,85% | - |
09.11.2023 | 40,22 | 40,58 | 39,90 | 40,20 | -0,10% | - |
08.11.2023 | 40,30 | 40,76 | 39,83 | 40,24 | -1,29% | - |
07.11.2023 | 40,90 | 41,10 | 40,27 | 40,76 | -0,55% | - |
06.11.2023 | 41,63 | 41,92 | 40,74 | 40,99 | -0,08% | - |
03.11.2023 | 41,25 | 42,29 | 40,96 | 41,02 | 2,23% | - |
02.11.2023 | 39,95 | 41,35 | 39,93 | 40,12 | 1,63% | - |
01.11.2023 | 40,44 | 40,93 | 39,26 | 39,48 | -2,05% | - |
31.10.2023 | 40,06 | 40,83 | 39,72 | 40,31 | 0,14% | - |
30.10.2023 | 39,97 | 40,52 | 39,20 | 40,25 | 1,02% | - |
27.10.2023 | 41,76 | 43,10 | 39,84 | 39,84 | -9,19% | - |