77,790$
-1,18%
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 |
---|---|---|---|---|---|---|
10.05.2024 | 78,64 | 78,68 | 77,36 | 77,84 | -1,12% | 575.457,00 |
09.05.2024 | 78,93 | 79,90 | 78,64 | 78,72 | 0,15% | 610.153,00 |
08.05.2024 | 79,24 | 80,37 | 78,05 | 78,60 | -1,08% | 728.271,00 |
07.05.2024 | 78,87 | 80,16 | 78,87 | 79,46 | 0,99% | 564.106,00 |
06.05.2024 | 78,51 | 80,20 | 78,26 | 78,68 | 2,45% | 1.091.738,00 |
03.05.2024 | 76,59 | 77,28 | 76,04 | 76,80 | 2,91% | 743.830,00 |
02.05.2024 | 73,00 | 74,75 | 72,31 | 74,63 | 3,35% | 665.634,00 |
01.05.2024 | 72,80 | 72,80 | 70,17 | 72,21 | -1,30% | 799.674,00 |
30.04.2024 | 71,65 | 73,55 | 71,48 | 73,16 | 1,74% | 894.622,00 |
29.04.2024 | 74,40 | 74,46 | 71,60 | 71,91 | -3,42% | 1.205.703,00 |
26.04.2024 | 74,32 | 75,11 | 73,51 | 74,46 | 0,15% | 584.139,00 |
25.04.2024 | 74,78 | 75,43 | 73,46 | 74,35 | -0,48% | 829.136,00 |
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% | 858.974,00 |
22.04.2024 | 73,57 | 74,59 | 72,54 | 73,70 | 0,67% | 915.355,00 |
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% | 656.203,00 |
17.04.2024 | 72,48 | 73,09 | 70,43 | 71,16 | -1,04% | 799.818,00 |
16.04.2024 | 72,44 | 72,62 | 71,47 | 71,91 | -0,69% | 876.365,00 |
15.04.2024 | 72,59 | 74,67 | 71,67 | 72,41 | 1,24% | 820.691,00 |
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% | 735.243,00 |
10.04.2024 | 71,95 | 72,97 | 71,18 | 72,85 | -0,14% | 909.002,00 |
09.04.2024 | 72,97 | 73,62 | 72,01 | 72,95 | -0,07% | 884.401,00 |
08.04.2024 | 73,10 | 75,09 | 72,96 | 73,00 | -0,59% | 1.199.798,00 |
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% | 1.600.371,00 |
03.04.2024 | 71,22 | 71,25 | 68,05 | 68,44 | -4,19% | 1.174.210,00 |
02.04.2024 | 73,28 | 73,49 | 71,10 | 71,43 | -3,73% | 1.106.216,00 |
01.04.2024 | 78,76 | 78,76 | 74,19 | 74,20 | -6,75% | 1.715.166,00 |
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 | 3,63% | 857.355,00 |
26.03.2024 | 79,00 | 79,75 | 75,96 | 76,06 | -4,16% | 1.118.041,00 |
25.03.2024 | 78,14 | 79,96 | 77,76 | 79,36 | 1,52% | 953.326,00 |
22.03.2024 | 79,47 | 80,12 | 77,81 | 78,17 | -1,80% | 1.240.647,00 |
21.03.2024 | 76,83 | 80,28 | 76,54 | 79,60 | 4,20% | 1.234.151,00 |
20.03.2024 | 74,64 | 78,00 | 73,59 | 76,39 | 1,38% | 2.920.809,00 |
19.03.2024 | 75,03 | 75,72 | 73,95 | 75,35 | 0,39% | 2.114.475,00 |
18.03.2024 | 74,04 | 75,07 | 73,56 | 75,06 | 1,43% | 1.437.079,00 |
15.03.2024 | 74,60 | 75,91 | 73,21 | 74,00 | -0,90% | 1.467.322,00 |
14.03.2024 | 75,53 | 76,39 | 73,22 | 74,67 | 0,03% | 862.496,00 |
13.03.2024 | 73,09 | 75,02 | 73,01 | 74,65 | 0,17% | 912.990,00 |
12.03.2024 | 74,84 | 76,28 | 74,34 | 74,52 | -1,23% | 554.706,00 |
11.03.2024 | 74,94 | 75,78 | 73,94 | 75,45 | 1,21% | 616.659,00 |
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% | 525.228,00 |
06.03.2024 | 76,23 | 76,73 | 74,46 | 74,88 | -1,69% | 667.882,00 |
05.03.2024 | 76,91 | 77,28 | 75,31 | 76,17 | -1,14% | 817.330,00 |
04.03.2024 | 78,96 | 80,09 | 76,89 | 77,05 | -2,42% | 681.650,00 |
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% | 521.168,00 |
28.02.2024 | 80,78 | 81,43 | 79,35 | 79,43 | -2,12% | 656.789,00 |
27.02.2024 | 81,25 | 82,04 | 80,58 | 81,15 | -0,04% | 499.308,00 |
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% | 707.836,00 |
21.02.2024 | 79,59 | 81,06 | 78,58 | 79,63 | -0,25% | 633.034,00 |
20.02.2024 | 78,23 | 81,61 | 78,04 | 79,83 | 2,58% | 1.200.276,00 |
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% | 500.141,00 |
14.02.2024 | 79,09 | 79,47 | 76,53 | 77,99 | -0,71% | 657.135,00 |
13.02.2024 | 77,49 | 78,65 | 76,35 | 78,55 | -0,38% | 929.113,00 |
12.02.2024 | 76,50 | 78,85 | 76,31 | 78,85 | 3,06% | 1.007.817,00 |
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% | 535.815,00 |
07.02.2024 | 75,52 | 75,52 | 73,33 | 73,97 | -1,43% | 678.901,00 |
06.02.2024 | 73,15 | 75,11 | 72,72 | 75,04 | 2,58% | 413.067,00 |
05.02.2024 | 74,33 | 75,07 | 73,14 | 73,15 | -2,56% | 424.412,00 |
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% | 539.051,00 |
31.01.2024 | 73,34 | 73,65 | 71,74 | 71,95 | -1,71% | 523.186,00 |
30.01.2024 | 72,27 | 73,42 | 72,12 | 73,20 | 0,49% | 856.407,00 |
29.01.2024 | 72,73 | 73,92 | 72,16 | 72,84 | 0,36% | 543.815,00 |
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% | 683.665,00 |
24.01.2024 | 74,19 | 74,21 | 71,19 | 71,23 | -3,74% | 1.090.945,00 |
23.01.2024 | 74,58 | 74,67 | 73,19 | 74,00 | -0,15% | 762.555,00 |
22.01.2024 | 74,80 | 75,12 | 72,42 | 74,11 | -0,88% | 998.803,00 |
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% | 779.761,00 |
17.01.2024 | 74,34 | 75,30 | 73,30 | 74,44 | -0,01% | 907.222,00 |
16.01.2024 | 72,20 | 74,51 | 71,95 | 74,45 | 3,84% | 710.488,00 |
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% | 478.562,00 |
10.01.2024 | 70,70 | 71,44 | 70,40 | 71,07 | 0,47% | 1.000.506,00 |
09.01.2024 | 70,23 | 71,41 | 70,06 | 70,74 | 0,01% | 490.499,00 |
08.01.2024 | 70,18 | 71,31 | 69,11 | 70,73 | 0,80% | 542.315,00 |
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% | 903.479,00 |
03.01.2024 | 75,51 | 75,64 | 69,75 | 69,76 | -7,15% | 1.367.746,00 |
02.01.2024 | 75,32 | 76,51 | 74,47 | 75,13 | -1,00% | 998.175,00 |
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% | 751.223,00 |
27.12.2023 | 74,18 | 75,16 | 73,96 | 75,08 | 1,30% | 708.751,00 |
26.12.2023 | 72,00 | 74,28 | 71,72 | 74,12 | 3,35% | 803.594,00 |
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% | 1.303.404,00 |
20.12.2023 | 70,36 | 72,43 | 70,01 | 71,14 | 0,30% | 946.709,00 |
19.12.2023 | 71,41 | 72,47 | 70,75 | 70,93 | 0,01% | 588.734,00 |
18.12.2023 | 69,01 | 71,51 | 69,01 | 70,92 | 3,11% | 913.385,00 |