1,425$
-1,04%
Echtzeit-Aktienkurs Olaplex Holdings Inc
Bid:
Ask:
Aktienkurse zur Olaplex Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,47 | 1,48 | 1,42 | 1,42 | -1,39% | 872.276,00 |
| 20.02.2025 | 1,42 | 1,47 | 1,42 | 1,44 | 2,13% | 932.820,00 |
| 19.02.2025 | 1,42 | 1,43 | 1,40 | 1,41 | -0,70% | 728.019,00 |
| 18.02.2025 | 1,42 | 1,48 | 1,40 | 1,42 | -1,39% | 1.841.153,00 |
| 14.02.2025 | 1,47 | 1,49 | 1,41 | 1,44 | 0,00% | 929.230,00 |
| 13.02.2025 | 1,41 | 1,45 | 1,39 | 1,44 | 2,86% | 856.670,00 |
| 12.02.2025 | 1,48 | 1,48 | 1,40 | 1,40 | -4,11% | 1.838.334,00 |
| 11.02.2025 | 1,47 | 1,49 | 1,45 | 1,46 | -2,01% | 976.719,00 |
| 10.02.2025 | 1,45 | 1,50 | 1,44 | 1,49 | 2,76% | 1.109.067,00 |
| 07.02.2025 | 1,53 | 1,54 | 1,44 | 1,45 | -5,23% | 1.438.606,00 |
| 06.02.2025 | 1,50 | 1,56 | 1,50 | 1,53 | 2,00% | 1.577.429,00 |
| 05.02.2025 | 1,52 | 1,54 | 1,47 | 1,50 | -1,32% | 1.135.508,00 |
| 04.02.2025 | 1,53 | 1,54 | 1,48 | 1,52 | 0,66% | 1.036.930,00 |
| 03.02.2025 | 1,52 | 1,54 | 1,49 | 1,51 | -3,21% | 795.617,00 |
| 31.01.2025 | 1,58 | 1,60 | 1,53 | 1,56 | -1,89% | 842.961,00 |
| 30.01.2025 | 1,54 | 1,59 | 1,54 | 1,59 | 3,25% | 586.568,00 |
| 29.01.2025 | 1,59 | 1,60 | 1,53 | 1,54 | -3,14% | 841.851,00 |
| 28.01.2025 | 1,62 | 1,64 | 1,59 | 1,59 | -1,85% | 660.845,00 |
| 27.01.2025 | 1,62 | 1,69 | 1,62 | 1,62 | -0,61% | 1.022.687,00 |
| 24.01.2025 | 1,57 | 1,64 | 1,57 | 1,63 | 2,52% | 1.787.924,00 |
| 23.01.2025 | 1,51 | 1,60 | 1,51 | 1,59 | 5,30% | 1.423.955,00 |
| 22.01.2025 | 1,56 | 1,58 | 1,51 | 1,51 | -3,82% | 1.103.048,00 |
| 21.01.2025 | 1,62 | 1,63 | 1,56 | 1,57 | -0,63% | 1.001.138,00 |
| 17.01.2025 | 1,58 | 1,61 | 1,55 | 1,58 | 0,00% | 882.364,00 |
| 16.01.2025 | 1,58 | 1,61 | 1,54 | 1,58 | 0,00% | 1.165.309,00 |
| 15.01.2025 | 1,61 | 1,64 | 1,54 | 1,58 | 2,60% | 1.015.231,00 |
| 14.01.2025 | 1,52 | 1,55 | 1,47 | 1,54 | 1,99% | 1.648.135,00 |
| 13.01.2025 | 1,56 | 1,56 | 1,51 | 1,51 | -3,21% | 1.722.903,00 |
| 10.01.2025 | 1,53 | 1,57 | 1,49 | 1,56 | -0,64% | 1.547.811,00 |
| 08.01.2025 | 1,59 | 1,59 | 1,53 | 1,57 | -2,48% | 2.283.625,00 |
| 07.01.2025 | 1,68 | 1,72 | 1,60 | 1,61 | -3,01% | 1.888.162,00 |
| 06.01.2025 | 1,67 | 1,80 | 1,66 | 1,66 | 1,84% | 2.730.866,00 |
| 03.01.2025 | 1,69 | 1,72 | 1,62 | 1,63 | -3,55% | 1.312.044,00 |
| 02.01.2025 | 1,78 | 1,78 | 1,65 | 1,69 | -2,31% | 1.171.625,00 |
| 31.12.2024 | 1,75 | 1,78 | 1,71 | 1,73 | 0,00% | 1.047.571,00 |
| 30.12.2024 | 1,73 | 1,75 | 1,67 | 1,73 | -1,14% | 1.503.202,00 |
| 27.12.2024 | 1,79 | 1,84 | 1,73 | 1,75 | -2,23% | 915.327,00 |
| 26.12.2024 | 1,76 | 1,85 | 1,72 | 1,79 | 0,56% | 1.304.418,00 |
| 24.12.2024 | 1,79 | 1,82 | 1,76 | 1,78 | -0,56% | 882.636,00 |
| 23.12.2024 | 1,81 | 1,81 | 1,75 | 1,79 | -1,10% | 1.442.156,00 |
| 20.12.2024 | 1,76 | 1,88 | 1,76 | 1,81 | 0,00% | 1.973.311,00 |
| 19.12.2024 | 1,89 | 1,91 | 1,80 | 1,81 | -3,21% | 2.018.477,00 |
| 18.12.2024 | 2,02 | 2,02 | 1,86 | 1,87 | -6,97% | 1.427.029,00 |
| 17.12.2024 | 2,08 | 2,09 | 1,98 | 2,01 | -3,83% | 793.470,00 |
| 16.12.2024 | 2,09 | 2,13 | 2,02 | 2,09 | -0,48% | 1.198.746,00 |
| 13.12.2024 | 2,04 | 2,11 | 1,94 | 2,10 | 1,94% | 2.036.974,00 |
| 12.12.2024 | 2,10 | 2,10 | 1,98 | 2,06 | -5,07% | 2.506.056,00 |
| 11.12.2024 | 2,19 | 2,21 | 2,13 | 2,17 | 0,46% | 1.801.914,00 |
| 10.12.2024 | 2,14 | 2,20 | 2,05 | 2,16 | 0,47% | 1.878.210,00 |
| 09.12.2024 | 2,16 | 2,28 | 2,13 | 2,15 | 0,47% | 1.427.206,00 |
| 06.12.2024 | 2,13 | 2,18 | 2,08 | 2,14 | 2,39% | 2.224.553,00 |
| 05.12.2024 | 2,08 | 2,10 | 1,99 | 2,09 | 1,46% | 2.823.073,00 |
| 04.12.2024 | 2,04 | 2,11 | 2,02 | 2,06 | -0,48% | 1.545.398,00 |
| 03.12.2024 | 2,09 | 2,13 | 2,02 | 2,07 | -1,43% | 1.512.748,00 |
| 02.12.2024 | 1,93 | 2,11 | 1,92 | 2,10 | 8,81% | 1.700.569,00 |
| 29.11.2024 | 2,05 | 2,05 | 1,92 | 1,93 | -5,39% | 707.651,00 |
| 27.11.2024 | 2,03 | 2,11 | 2,01 | 2,04 | 0,99% | 670.654,00 |
| 26.11.2024 | 2,10 | 2,10 | 1,98 | 2,02 | -4,27% | 3.532.680,00 |
| 25.11.2024 | 2,08 | 2,27 | 2,06 | 2,11 | 1,44% | 3.666.549,00 |
| 22.11.2024 | 2,02 | 2,09 | 1,94 | 2,08 | 3,48% | 3.756.048,00 |
| 21.11.2024 | 1,84 | 2,02 | 1,83 | 2,01 | 10,44% | 324.683,00 |
| 20.11.2024 | 1,79 | 1,89 | 1,75 | 1,82 | 4,00% | 2.584.425,00 |
| 19.11.2024 | 1,71 | 1,79 | 1,69 | 1,75 | 1,74% | 1.960.825,00 |
| 18.11.2024 | 1,75 | 1,79 | 1,71 | 1,72 | -1,71% | 1.180.195,00 |
| 15.11.2024 | 1,79 | 1,80 | 1,73 | 1,75 | -0,57% | 1.196.276,00 |
| 14.11.2024 | 1,78 | 1,82 | 1,71 | 1,76 | 0,28% | 2.134.156,00 |
| 13.11.2024 | 1,75 | 1,84 | 1,72 | 1,76 | 3,24% | 2.384.236,00 |
| 12.11.2024 | 1,66 | 1,76 | 1,66 | 1,70 | 0,59% | 1.965.847,00 |
| 11.11.2024 | 1,68 | 1,70 | 1,59 | 1,69 | -1,17% | 4.578.132,00 |
| 08.11.2024 | 1,69 | 1,76 | 1,66 | 1,71 | 5,56% | 4.008.168,00 |
| 07.11.2024 | 1,61 | 1,62 | 1,38 | 1,62 | -8,99% | 10.388.917,00 |
| 06.11.2024 | 1,90 | 1,90 | 1,77 | 1,78 | -2,20% | 3.312.736,00 |
| 05.11.2024 | 1,86 | 1,86 | 1,79 | 1,82 | -2,41% | 2.098.236,00 |
| 04.11.2024 | 1,84 | 1,88 | 1,81 | 1,87 | 0,81% | 1.238.863,00 |
| 01.11.2024 | 1,82 | 1,88 | 1,79 | 1,85 | 3,93% | 1.805.304,00 |
| 31.10.2024 | 2,00 | 2,02 | 1,76 | 1,78 | -13,59% | 4.103.566,00 |
| 30.10.2024 | 2,10 | 2,13 | 2,05 | 2,06 | -2,83% | 809.483,00 |
| 29.10.2024 | 2,15 | 2,18 | 2,11 | 2,12 | -1,40% | 971.509,00 |
| 28.10.2024 | 2,07 | 2,19 | 2,06 | 2,15 | 6,44% | 1.204.289,00 |
| 25.10.2024 | 2,00 | 2,03 | 1,98 | 2,02 | 1,00% | 1.303.324,00 |
| 24.10.2024 | 2,01 | 2,03 | 1,96 | 2,00 | 1,01% | 989.261,00 |
| 23.10.2024 | 2,01 | 2,04 | 1,95 | 1,98 | -2,46% | 1.300.197,00 |
| 22.10.2024 | 2,05 | 2,09 | 2,02 | 2,03 | -0,49% | 2.171.048,00 |
| 21.10.2024 | 2,10 | 2,10 | 2,01 | 2,04 | -1,92% | 1.649.177,00 |
| 18.10.2024 | 2,09 | 2,11 | 2,02 | 2,08 | -0,48% | 2.257.389,00 |
| 17.10.2024 | 2,15 | 2,15 | 2,07 | 2,09 | -3,24% | 1.993.276,00 |
| 16.10.2024 | 2,11 | 2,16 | 2,08 | 2,16 | 3,35% | 1.548.940,00 |
| 15.10.2024 | 2,22 | 2,22 | 2,08 | 2,09 | -5,86% | 2.828.186,00 |
| 14.10.2024 | 2,27 | 2,27 | 2,19 | 2,22 | -3,06% | 1.050.202,00 |
| 11.10.2024 | 2,26 | 2,30 | 2,24 | 2,29 | 1,78% | 740.457,00 |
| 10.10.2024 | 2,21 | 2,25 | 2,17 | 2,25 | 0,90% | 1.058.758,00 |
| 09.10.2024 | 2,23 | 2,29 | 2,20 | 2,23 | -0,67% | 1.683.720,00 |
| 08.10.2024 | 2,23 | 2,29 | 2,16 | 2,25 | 1,13% | 2.395.202,00 |
| 07.10.2024 | 2,42 | 2,42 | 2,21 | 2,22 | -5,13% | 2.684.167,00 |
| 04.10.2024 | 2,34 | 2,39 | 2,30 | 2,34 | 1,74% | 2.936.752,00 |
| 03.10.2024 | 2,30 | 2,36 | 2,27 | 2,30 | -1,71% | 3.830.545,00 |
| 02.10.2024 | 2,32 | 2,40 | 2,29 | 2,34 | 0,43% | 1.660.002,00 |
| 01.10.2024 | 2,36 | 2,39 | 2,29 | 2,33 | -0,85% | 2.426.847,00 |
| 30.09.2024 | 2,32 | 2,46 | 2,31 | 2,35 | 0,43% | 2.833.311,00 |
| 27.09.2024 | 2,32 | 2,38 | 2,30 | 2,34 | 0,86% | 3.153.001,00 |