2,020$
Echtzeit-Aktienkurs Olaplex Holdings Inc
Bid:
Ask:
Aktienkurse zur Olaplex Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | 1.935.071,00 |
| 27.03.2026 | 2,00 | 2,02 | 2,00 | 2,02 | 0,50% | 10.624.862,00 |
| 26.03.2026 | 2,00 | 2,01 | 1,99 | 2,01 | 51,13% | 104.601.794,00 |
| 25.03.2026 | 1,32 | 1,34 | 1,29 | 1,33 | 2,31% | 787.090,00 |
| 24.03.2026 | 1,30 | 1,33 | 1,28 | 1,30 | -1,52% | 1.444.122,00 |
| 23.03.2026 | 1,36 | 1,37 | 1,27 | 1,32 | -0,75% | 2.027.230,00 |
| 20.03.2026 | 1,30 | 1,37 | 1,26 | 1,33 | 2,70% | 4.774.274,00 |
| 19.03.2026 | 1,24 | 1,48 | 1,24 | 1,30 | 1,97% | 4.794.341,00 |
| 18.03.2026 | 1,22 | 1,35 | 1,18 | 1,27 | 2,42% | 2.519.261,00 |
| 17.03.2026 | 1,23 | 1,29 | 1,22 | 1,24 | -0,80% | 1.103.339,00 |
| 16.03.2026 | 1,22 | 1,29 | 1,22 | 1,25 | 4,17% | 1.389.937,00 |
| 13.03.2026 | 1,17 | 1,27 | 1,17 | 1,20 | -3,23% | 2.218.700,00 |
| 12.03.2026 | 1,26 | 1,29 | 1,24 | 1,24 | -5,34% | 1.941.967,00 |
| 11.03.2026 | 1,28 | 1,33 | 1,28 | 1,31 | 0,77% | 1.131.476,00 |
| 10.03.2026 | 1,27 | 1,33 | 1,27 | 1,30 | 1,56% | 1.671.345,00 |
| 09.03.2026 | 1,26 | 1,32 | 1,23 | 1,28 | -4,83% | 2.948.774,00 |
| 06.03.2026 | 1,40 | 1,42 | 1,34 | 1,35 | -8,19% | 1.675.401,00 |
| 05.03.2026 | 1,46 | 1,48 | 1,22 | 1,47 | -17,70% | 4.961.389,00 |
| 04.03.2026 | 1,51 | 1,78 | 1,51 | 1,78 | 18,67% | 7.655.475,00 |
| 03.03.2026 | 1,47 | 1,54 | 1,44 | 1,50 | -1,32% | 2.558.054,00 |
| 02.03.2026 | 1,57 | 1,57 | 1,47 | 1,52 | -5,59% | 1.544.998,00 |
| 27.02.2026 | 1,65 | 1,67 | 1,60 | 1,61 | -3,59% | 688.648,00 |
| 26.02.2026 | 1,65 | 1,70 | 1,64 | 1,67 | 1,21% | 849.091,00 |
| 25.02.2026 | 1,66 | 1,67 | 1,62 | 1,65 | 0,00% | 429.531,00 |
| 24.02.2026 | 1,61 | 1,68 | 1,61 | 1,65 | 3,12% | 999.809,00 |
| 23.02.2026 | 1,64 | 1,68 | 1,60 | 1,60 | -3,03% | 1.059.094,00 |
| 20.02.2026 | 1,62 | 1,69 | 1,60 | 1,65 | 0,61% | 622.734,00 |
| 19.02.2026 | 1,61 | 1,66 | 1,59 | 1,64 | 1,23% | 520.265,00 |
| 18.02.2026 | 1,58 | 1,66 | 1,58 | 1,62 | 1,89% | 562.703,00 |
| 17.02.2026 | 1,54 | 1,61 | 1,53 | 1,59 | 1,92% | 1.039.918,00 |
| 13.02.2026 | 1,51 | 1,58 | 1,51 | 1,56 | 2,63% | 531.351,00 |
| 12.02.2026 | 1,49 | 1,54 | 1,46 | 1,52 | 4,11% | 801.751,00 |
| 11.02.2026 | 1,54 | 1,55 | 1,45 | 1,46 | -5,19% | 703.009,00 |
| 10.02.2026 | 1,47 | 1,58 | 1,46 | 1,54 | 4,05% | 607.895,00 |
| 09.02.2026 | 1,49 | 1,50 | 1,45 | 1,48 | -1,33% | 873.492,00 |
| 06.02.2026 | 1,50 | 1,54 | 1,49 | 1,50 | 0,00% | 965.563,00 |
| 05.02.2026 | 1,58 | 1,63 | 1,49 | 1,50 | -5,66% | 1.460.190,00 |
| 04.02.2026 | 1,53 | 1,61 | 1,52 | 1,59 | 3,92% | 1.162.599,00 |
| 03.02.2026 | 1,58 | 1,61 | 1,50 | 1,53 | -3,16% | 1.365.530,00 |
| 02.02.2026 | 1,55 | 1,62 | 1,50 | 1,58 | 0,00% | 1.502.516,00 |
| 30.01.2026 | 1,52 | 1,60 | 1,51 | 1,58 | 1,94% | 1.084.046,00 |
| 29.01.2026 | 1,52 | 1,56 | 1,51 | 1,55 | 1,97% | 853.942,00 |
| 28.01.2026 | 1,57 | 1,60 | 1,51 | 1,52 | -5,00% | 1.136.422,00 |
| 27.01.2026 | 1,54 | 1,61 | 1,53 | 1,60 | 3,23% | 701.243,00 |
| 26.01.2026 | 1,56 | 1,58 | 1,54 | 1,55 | -0,64% | 750.932,00 |
| 23.01.2026 | 1,62 | 1,63 | 1,55 | 1,56 | -3,70% | 716.785,00 |
| 22.01.2026 | 1,59 | 1,66 | 1,59 | 1,62 | 1,89% | 1.008.165,00 |
| 21.01.2026 | 1,55 | 1,61 | 1,52 | 1,59 | 2,58% | 1.095.139,00 |
| 20.01.2026 | 1,55 | 1,61 | 1,53 | 1,55 | -5,49% | 2.081.814,00 |
| 16.01.2026 | 1,65 | 1,66 | 1,59 | 1,64 | -0,61% | 1.020.376,00 |
| 15.01.2026 | 1,65 | 1,67 | 1,60 | 1,65 | 0,61% | 1.078.916,00 |
| 14.01.2026 | 1,61 | 1,70 | 1,61 | 1,64 | -0,61% | 1.025.324,00 |
| 13.01.2026 | 1,63 | 1,67 | 1,60 | 1,65 | 0,61% | 934.626,00 |
| 12.01.2026 | 1,69 | 1,69 | 1,60 | 1,64 | -2,96% | 1.761.694,00 |
| 09.01.2026 | 1,67 | 1,78 | 1,63 | 1,69 | 1,81% | 1.915.211,00 |
| 08.01.2026 | 1,64 | 1,74 | 1,56 | 1,66 | 0,61% | 5.649.150,00 |
| 07.01.2026 | 1,35 | 1,84 | 1,33 | 1,65 | 22,22% | 17.390.359,00 |
| 06.01.2026 | 1,28 | 1,35 | 1,27 | 1,35 | 6,30% | 1.091.067,00 |
| 05.01.2026 | 1,34 | 1,36 | 1,27 | 1,27 | -5,93% | 812.914,00 |
| 02.01.2026 | 1,36 | 1,38 | 1,32 | 1,35 | 0,75% | 940.969,00 |
| 31.12.2025 | 1,45 | 1,45 | 1,34 | 1,34 | -7,59% | 1.732.241,00 |
| 30.12.2025 | 1,38 | 1,46 | 1,34 | 1,45 | 3,57% | 2.254.384,00 |
| 29.12.2025 | 1,35 | 1,44 | 1,34 | 1,40 | 3,70% | 1.530.172,00 |
| 26.12.2025 | 1,38 | 1,39 | 1,34 | 1,35 | -4,26% | 629.574,00 |
| 24.12.2025 | 1,32 | 1,44 | 1,32 | 1,41 | 6,02% | 1.535.214,00 |
| 23.12.2025 | 1,26 | 1,37 | 1,25 | 1,33 | 3,10% | 2.006.380,00 |
| 22.12.2025 | 1,25 | 1,31 | 1,25 | 1,29 | 2,38% | 789.636,00 |
| 19.12.2025 | 1,30 | 1,32 | 1,25 | 1,26 | -3,08% | 1.380.170,00 |
| 18.12.2025 | 1,33 | 1,36 | 1,30 | 1,30 | -2,26% | 831.225,00 |
| 17.12.2025 | 1,43 | 1,45 | 1,30 | 1,33 | -6,99% | 1.396.961,00 |
| 16.12.2025 | 1,30 | 1,44 | 1,29 | 1,43 | 10,00% | 2.580.103,00 |
| 15.12.2025 | 1,27 | 1,31 | 1,25 | 1,30 | 2,36% | 1.031.073,00 |
| 12.12.2025 | 1,19 | 1,30 | 1,19 | 1,27 | -3,05% | 1.608.344,00 |
| 11.12.2025 | 1,34 | 1,38 | 1,29 | 1,31 | -3,68% | 1.628.012,00 |
| 10.12.2025 | 1,23 | 1,38 | 1,23 | 1,36 | 10,57% | 2.371.744,00 |
| 09.12.2025 | 1,20 | 1,26 | 1,20 | 1,23 | 0,82% | 904.528,00 |
| 08.12.2025 | 1,27 | 1,27 | 1,21 | 1,22 | -2,40% | 833.258,00 |
| 05.12.2025 | 1,19 | 1,27 | 1,19 | 1,25 | 5,93% | 1.471.722,00 |
| 04.12.2025 | 1,16 | 1,19 | 1,15 | 1,18 | -0,84% | 755.065,00 |
| 03.12.2025 | 1,12 | 1,20 | 1,10 | 1,19 | 7,21% | 1.064.469,00 |
| 02.12.2025 | 1,13 | 1,14 | 1,10 | 1,11 | -2,63% | 722.342,00 |
| 01.12.2025 | 1,15 | 1,16 | 1,11 | 1,14 | 0,00% | 1.168.364,00 |
| 28.11.2025 | 1,12 | 1,16 | 1,11 | 1,14 | 1,79% | 776.246,00 |
| 26.11.2025 | 1,10 | 1,13 | 1,10 | 1,12 | 1,82% | 450.809,00 |
| 25.11.2025 | 1,08 | 1,14 | 1,08 | 1,10 | 0,92% | 725.076,00 |
| 24.11.2025 | 1,09 | 1,13 | 1,07 | 1,09 | -0,91% | 1.663.121,00 |
| 21.11.2025 | 1,03 | 1,13 | 1,03 | 1,10 | 6,80% | 1.394.110,00 |
| 20.11.2025 | 1,06 | 1,12 | 1,02 | 1,03 | 1,98% | 1.508.590,00 |
| 19.11.2025 | 1,02 | 1,04 | 0,99 | 1,01 | 0,00% | 806.832,00 |
| 18.11.2025 | 1,02 | 1,03 | 1,00 | 1,01 | -0,98% | 616.323,00 |
| 17.11.2025 | 1,07 | 1,08 | 0,99 | 1,02 | 0,00% | 1.117.108,00 |
| 14.11.2025 | 1,06 | 1,08 | 1,02 | 1,02 | -4,67% | 1.611.853,00 |
| 13.11.2025 | 1,11 | 1,16 | 1,05 | 1,07 | -6,96% | 2.010.641,00 |
| 12.11.2025 | 1,14 | 1,16 | 1,12 | 1,15 | 0,88% | 1.146.902,00 |
| 11.11.2025 | 1,13 | 1,16 | 1,13 | 1,14 | 0,00% | 607.819,00 |
| 10.11.2025 | 1,11 | 1,16 | 1,11 | 1,14 | 3,64% | 1.122.489,00 |
| 07.11.2025 | 1,08 | 1,11 | 1,06 | 1,10 | 1,85% | 1.248.263,00 |
| 06.11.2025 | 1,11 | 1,20 | 1,06 | 1,08 | 1,89% | 2.854.267,00 |
| 05.11.2025 | 1,02 | 1,11 | 1,02 | 1,06 | 3,92% | 909.872,00 |
| 04.11.2025 | 1,04 | 1,05 | 1,02 | 1,02 | -3,77% | 500.232,00 |