Olin Corp.
[WKN: 851936 | ISIN: US6806652052]
Aktienkurse
Echtzeit-Aktienkurs Olin Corp.
Bid: Ask:

Aktienkurse zur Olin Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
26.02.2021 30,38 31,54 0,00 30,90 -1,44% -
25.02.2021 32,51 32,61 31,23 31,35 -4,93% -
24.02.2021 31,93 33,04 31,83 32,97 5,52% -
23.02.2021 30,94 31,41 30,53 31,25 -1,22% -
22.02.2021 31,50 32,19 31,37 31,63 5,73% -
19.02.2021 29,35 29,99 29,27 29,92 6,40% -
18.02.2021 28,22 28,59 28,01 28,12 -2,45% -
17.02.2021 29,06 29,11 28,52 28,82 -2,50% -
16.02.2021 29,36 29,63 28,94 29,56 2,96% -
12.02.2021 29,26 29,43 28,49 28,71 -0,66% -
11.02.2021 28,33 28,96 28,10 28,90 2,32% -
10.02.2021 27,98 28,38 27,69 28,25 0,14% -
09.02.2021 27,65 28,33 27,58 28,21 0,66% -
08.02.2021 27,85 28,13 27,71 28,02 2,77% -
05.02.2021 28,02 28,20 27,07 27,27 -0,29% -
04.02.2021 27,30 27,35 27,30 27,35 1,58% -
03.02.2021 26,58 27,56 26,57 26,92 0,69% -
02.02.2021 26,04 26,99 25,88 26,74 2,00% -
01.02.2021 25,62 26,29 25,03 26,21 9,28% -
29.01.2021 23,90 23,99 23,90 23,99 -3,98% -
28.01.2021 24,09 25,15 0,00 24,98 4,76% -
27.01.2021 23,57 24,44 23,40 23,85 -3,40% -
26.01.2021 25,25 25,32 24,59 24,69 -2,72% -
25.01.2021 25,56 25,61 24,64 25,38 -1,97% -
22.01.2021 25,24 25,99 25,23 25,89 -0,96% -
21.01.2021 26,01 26,15 26,01 26,14 -1,30% -
20.01.2021 26,65 26,73 26,21 26,48 -0,28% -
19.01.2021 26,32 26,65 26,05 26,56 1,96% -
15.01.2021 26,14 26,41 26,00 26,05 -3,59% -
14.01.2021 27,62 27,72 26,98 27,02 -1,24% -
13.01.2021 27,87 27,88 27,03 27,36 -2,65% -
12.01.2021 28,06 28,10 28,06 28,10 3,90% -
11.01.2021 26,66 27,22 26,27 27,05 1,86% -
08.01.2021 26,20 26,65 26,15 26,55 -2,26% -
07.01.2021 27,97 28,23 26,89 27,17 -0,55% -
06.01.2021 26,96 27,86 0,00 27,32 7,67% -
05.01.2021 24,75 25,51 24,61 25,37 4,68% -
04.01.2021 24,95 24,97 24,06 24,24 -1,64% -
31.12.2020 24,95 25,16 24,56 24,64 -1,12% -
30.12.2020 25,01 25,02 24,63 24,92 1,80% -
29.12.2020 24,44 24,67 24,11 24,48 -3,13% -
28.12.2020 25,68 25,68 24,39 25,27 -2,30% -
24.12.2020 25,83 26,45 25,67 25,87 -1,18% -
23.12.2020 26,21 26,47 25,95 26,18 1,55% -
22.12.2020 26,08 26,10 25,66 25,78 -0,25% -
21.12.2020 25,49 25,94 25,37 25,84 0,04% -
18.12.2020 25,55 26,10 25,45 25,83 0,64% -
17.12.2020 25,10 25,73 25,01 25,67 7,03% -
16.12.2020 23,63 24,05 23,43 23,98 1,12% -
15.12.2020 23,21 23,74 23,09 23,72 4,13% -
14.12.2020 23,11 23,15 22,63 22,78 -4,53% -
11.12.2020 23,86 23,96 23,35 23,86 0,70% -
10.12.2020 23,73 25,92 23,69 23,69 0,57% -
09.12.2020 23,94 24,06 23,20 23,56 5,96% -
08.12.2020 22,71 22,78 21,77 22,23 -0,22% -
07.12.2020 22,67 22,84 22,28 22,28 -2,34% -
04.12.2020 22,27 22,87 22,23 22,82 4,25% -
03.12.2020 21,89 21,89 21,89 21,89 -0,52% -
02.12.2020 21,96 22,27 19,05 22,00 1,95% -
01.12.2020 22,18 22,24 21,48 21,58 -1,73% -
30.11.2020 22,34 22,36 21,93 21,96 -4,04% -
27.11.2020 22,78 23,14 22,42 22,89 -1,61% -
25.11.2020 23,11 23,58 23,04 23,26 -0,09% -
24.11.2020 23,64 23,65 22,99 23,28 3,49% -
23.11.2020 22,59 22,92 22,37 22,50 4,85% -
20.11.2020 21,61 21,71 21,40 21,46 0,75% -
19.11.2020 21,21 21,51 0,00 21,30 -0,28% -
18.11.2020 22,20 22,34 21,33 21,36 -2,51% -
17.11.2020 21,94 21,95 21,90 21,91 2,79% -
16.11.2020 21,34 21,68 21,14 21,31 1,48% -
13.11.2020 21,15 21,26 20,73 21,00 1,67% -
12.11.2020 21,93 21,97 20,56 20,66 -6,03% -
11.11.2020 22,32 22,91 21,68 21,98 0,46% -
10.11.2020 21,49 22,38 0,00 21,88 6,65% -
09.11.2020 21,08 21,23 20,14 20,52 -1,72% -
06.11.2020 20,51 21,59 20,51 20,88 2,86% -
05.11.2020 19,12 20,40 18,45 20,30 14,95% -
04.11.2020 17,98 18,22 0,00 17,66 -4,28% -
03.11.2020 17,76 18,45 17,69 18,45 5,91% -
02.11.2020 17,19 17,43 0,00 17,42 5,45% -
30.10.2020 16,79 16,85 0,00 16,52 -1,96% -
29.10.2020 16,36 16,92 16,29 16,85 3,31% -
28.10.2020 16,10 16,48 16,04 16,31 -2,04% -
27.10.2020 16,66 16,80 16,44 16,65 -1,42% -
26.10.2020 16,88 16,93 16,71 16,89 -1,92% -
23.10.2020 17,09 17,24 16,91 17,22 2,32% -
22.10.2020 16,61 16,91 16,23 16,83 1,45% -
21.10.2020 17,25 17,39 16,55 16,59 -5,95% -
20.10.2020 18,04 18,30 17,46 17,64 -0,20% -
19.10.2020 0,00 18,19 0,00 17,67 2,73% -
16.10.2020 17,14 17,29 16,99 17,20 0,00% -
15.10.2020 0,00 17,34 0,00 17,20 -2,02% -
14.10.2020 16,63 17,65 16,62 17,56 8,43% -
13.10.2020 16,19 16,19 16,19 16,19 3,12% -
12.10.2020 15,56 15,71 15,31 15,70 1,91% -
09.10.2020 15,57 15,69 15,36 15,41 -2,47% -
08.10.2020 15,22 15,83 15,19 15,80 7,78% -
07.10.2020 14,49 14,76 14,41 14,66 2,84% -
06.10.2020 13,93 14,84 13,91 14,25 5,40% -
05.10.2020 13,52 13,52 13,52 13,52 4,60% -