50,500€
-0,08%
Echtzeit-Aktienkurs Olin Corp.
Bid:
Ask:
Aktienkurse zur Olin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 50,54 | 50,62 | 50,42 | 50,50 | -0,08% | - |
| 22.04.2024 | 50,29 | 51,07 | 49,90 | 50,54 | 0,52% | - |
| 19.04.2024 | 49,96 | 50,38 | 49,69 | 50,28 | 0,56% | - |
| 18.04.2024 | 49,83 | 50,56 | 49,50 | 50,00 | 0,40% | - |
| 17.04.2024 | 49,91 | 50,84 | 49,67 | 49,80 | -1,17% | - |
| 16.04.2024 | 50,83 | 51,14 | 49,85 | 50,39 | -0,75% | - |
| 15.04.2024 | 50,56 | 51,88 | 50,30 | 50,77 | -0,78% | - |
| 12.04.2024 | 52,35 | 52,88 | 51,11 | 51,17 | -2,25% | - |
| 11.04.2024 | 52,53 | 53,27 | 52,09 | 52,35 | -0,49% | - |
| 10.04.2024 | 54,08 | 54,27 | 52,32 | 52,61 | -2,65% | - |
| 09.04.2024 | 53,76 | 54,40 | 53,68 | 54,04 | 0,43% | - |
| 08.04.2024 | 54,14 | 54,66 | 53,78 | 53,81 | -0,52% | - |
| 05.04.2024 | 54,45 | 54,59 | 53,70 | 54,09 | -0,50% | - |
| 04.04.2024 | 53,78 | 56,07 | 53,78 | 54,36 | -0,97% | - |
| 03.04.2024 | 55,10 | 55,48 | 54,64 | 54,89 | -0,16% | - |
| 02.04.2024 | 54,51 | 55,65 | 54,51 | 54,98 | 0,77% | - |
| 28.03.2024 | 53,55 | 54,84 | 53,35 | 54,56 | 1,89% | - |
| 27.03.2024 | 52,62 | 53,86 | 52,62 | 53,55 | 1,31% | - |
| 26.03.2024 | 51,88 | 53,50 | 51,82 | 52,86 | 0,90% | - |
| 25.03.2024 | 52,08 | 52,65 | 51,74 | 52,39 | 0,13% | - |
| 22.03.2024 | 52,63 | 52,88 | 51,84 | 52,32 | -0,66% | - |
| 21.03.2024 | 52,26 | 52,80 | 52,18 | 52,67 | 0,63% | - |
| 20.03.2024 | 51,65 | 52,71 | 51,41 | 52,34 | 1,55% | - |
| 19.03.2024 | 52,75 | 52,78 | 51,11 | 51,54 | -1,58% | - |
| 18.03.2024 | 53,28 | 53,80 | 52,32 | 52,37 | -2,06% | - |
| 15.03.2024 | 53,05 | 53,90 | 52,70 | 53,47 | 1,13% | - |
| 14.03.2024 | 52,89 | 53,28 | 52,49 | 52,87 | -0,02% | - |
| 13.03.2024 | 51,63 | 52,89 | 51,55 | 52,88 | 2,36% | - |
| 12.03.2024 | 51,82 | 52,11 | 51,46 | 51,66 | -0,25% | - |
| 11.03.2024 | 51,45 | 52,27 | 51,25 | 51,79 | -0,50% | 1,00 |
| 08.03.2024 | 52,74 | 52,90 | 51,79 | 52,05 | -0,48% | - |
| 07.03.2024 | 50,91 | 52,41 | 50,70 | 52,30 | 2,83% | - |
| 06.03.2024 | 51,36 | 51,66 | 50,49 | 50,86 | -0,33% | - |
| 05.03.2024 | 51,37 | 51,84 | 50,97 | 51,03 | -0,64% | - |
| 04.03.2024 | 50,00 | 51,72 | 49,98 | 51,36 | 1,95% | - |
| 01.03.2024 | 49,79 | 50,44 | 49,66 | 50,38 | 1,10% | 1,00 |
| 29.02.2024 | 48,60 | 49,89 | 48,33 | 49,83 | 2,59% | - |
| 28.02.2024 | 48,16 | 49,10 | 47,80 | 48,57 | 1,10% | - |
| 27.02.2024 | 48,15 | 48,75 | 47,90 | 48,04 | -0,31% | - |
| 26.02.2024 | 48,08 | 48,71 | 47,71 | 48,19 | -0,78% | - |
| 23.02.2024 | 48,33 | 48,94 | 48,00 | 48,57 | 0,33% | - |
| 22.02.2024 | 47,85 | 48,90 | 47,56 | 48,41 | 0,94% | - |
| 21.02.2024 | 47,18 | 48,27 | 47,07 | 47,96 | 1,46% | - |
| 20.02.2024 | 48,76 | 49,09 | 46,42 | 47,27 | -3,06% | 300,00 |
| 19.02.2024 | 48,77 | 48,85 | 48,72 | 48,76 | -0,14% | - |
| 16.02.2024 | 48,99 | 49,74 | 48,65 | 48,83 | -0,35% | - |
| 15.02.2024 | 47,46 | 49,31 | 47,35 | 49,00 | 3,18% | - |
| 14.02.2024 | 47,26 | 47,99 | 47,09 | 47,49 | 0,30% | - |
| 13.02.2024 | 48,69 | 48,72 | 46,54 | 47,35 | -2,63% | - |
| 12.02.2024 | 47,25 | 48,93 | 47,25 | 48,63 | 2,42% | - |
| 09.02.2024 | 47,46 | 47,58 | 46,94 | 47,48 | -0,04% | - |
| 08.02.2024 | 47,13 | 47,75 | 46,65 | 47,50 | 0,81% | - |
| 07.02.2024 | 47,08 | 47,47 | 46,57 | 47,12 | 0,17% | - |
| 06.02.2024 | 46,50 | 47,45 | 46,14 | 47,04 | 1,31% | - |
| 05.02.2024 | 47,60 | 47,80 | 46,28 | 46,43 | -2,42% | - |
| 02.02.2024 | 48,39 | 48,59 | 46,77 | 47,58 | -1,67% | - |
| 01.02.2024 | 48,07 | 48,64 | 47,56 | 48,39 | 0,42% | - |
| 31.01.2024 | 49,90 | 49,90 | 48,15 | 48,19 | -2,39% | - |
| 30.01.2024 | 52,16 | 52,16 | 48,79 | 49,37 | -4,58% | - |
| 29.01.2024 | 50,87 | 51,78 | 50,35 | 51,74 | 2,07% | - |
| 26.01.2024 | 49,41 | 52,01 | 49,23 | 50,69 | 2,57% | - |
| 25.01.2024 | 46,67 | 49,43 | 46,52 | 49,42 | 5,91% | - |
| 24.01.2024 | 47,62 | 47,78 | 46,37 | 46,66 | -2,16% | - |
| 23.01.2024 | 47,43 | 48,44 | 47,27 | 47,69 | 0,61% | - |
| 22.01.2024 | 46,85 | 47,86 | 46,54 | 47,40 | 1,15% | - |
| 19.01.2024 | 46,59 | 46,95 | 46,09 | 46,86 | 0,28% | - |
| 18.01.2024 | 45,96 | 47,06 | 45,86 | 46,73 | 0,84% | - |
| 17.01.2024 | 47,10 | 47,10 | 45,94 | 46,34 | -1,82% | - |
| 16.01.2024 | 47,24 | 47,49 | 46,39 | 47,20 | -0,08% | - |
| 15.01.2024 | 47,27 | 47,30 | 47,13 | 47,24 | -0,19% | - |
| 12.01.2024 | 47,65 | 48,36 | 47,04 | 47,33 | 0,00% | - |
| 11.01.2024 | 47,71 | 47,84 | 46,93 | 47,33 | -0,88% | - |
| 10.01.2024 | 47,93 | 47,95 | 47,40 | 47,75 | -0,31% | - |
| 09.01.2024 | 48,65 | 48,65 | 47,41 | 47,90 | -1,50% | - |
| 08.01.2024 | 48,03 | 48,79 | 47,31 | 48,63 | 1,16% | - |
| 05.01.2024 | 47,76 | 48,65 | 47,30 | 48,07 | 0,67% | - |
| 04.01.2024 | 48,52 | 48,81 | 47,68 | 47,75 | -1,40% | - |
| 03.01.2024 | 49,48 | 49,96 | 48,11 | 48,43 | -2,40% | - |
| 02.01.2024 | 48,25 | 50,39 | 48,25 | 49,62 | 2,84% | 10,00 |
| 29.12.2023 | 49,21 | 49,30 | 48,25 | 48,25 | -1,87% | 250,00 |
| 28.12.2023 | 49,58 | 49,76 | 48,85 | 49,17 | -0,87% | - |
| 27.12.2023 | 48,94 | 50,38 | 48,94 | 49,60 | 1,43% | - |
| 22.12.2023 | 47,84 | 49,02 | 47,59 | 48,90 | 2,09% | - |
| 21.12.2023 | 47,66 | 48,03 | 47,33 | 47,90 | 0,36% | - |
| 20.12.2023 | 48,48 | 48,96 | 47,69 | 47,73 | -1,57% | 211,00 |
| 19.12.2023 | 48,14 | 49,14 | 47,98 | 48,49 | 0,71% | 20,00 |
| 18.12.2023 | 48,46 | 48,96 | 47,83 | 48,15 | -0,37% | - |
| 15.12.2023 | 48,22 | 48,61 | 47,79 | 48,33 | 0,42% | - |
| 14.12.2023 | 45,98 | 48,51 | 45,72 | 48,13 | 4,66% | - |
| 13.12.2023 | 44,11 | 46,03 | 44,11 | 45,99 | 3,44% | - |
| 12.12.2023 | 46,35 | 46,46 | 44,36 | 44,46 | -4,12% | - |
| 11.12.2023 | 46,40 | 46,93 | 46,16 | 46,37 | -0,11% | - |
| 08.12.2023 | 46,04 | 47,04 | 46,00 | 46,42 | 0,76% | - |
| 07.12.2023 | 45,92 | 46,54 | 45,41 | 46,07 | 0,41% | - |
| 06.12.2023 | 45,42 | 46,49 | 45,34 | 45,88 | 0,90% | - |
| 05.12.2023 | 45,91 | 46,81 | 44,88 | 45,47 | -1,96% | - |
| 04.12.2023 | 44,39 | 46,96 | 44,31 | 46,38 | 4,32% | - |
| 01.12.2023 | 43,26 | 44,56 | 43,25 | 44,46 | 2,44% | - |
| 30.11.2023 | 42,79 | 43,59 | 42,59 | 43,40 | 1,52% | - |
| 29.11.2023 | 42,63 | 43,37 | 42,61 | 42,75 | 0,00% | - |