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% | - |