1,800$
-0,55%
Echtzeit-Aktienkurs Olaplex Holdings Inc
Bid:
Ask:
Aktienkurse zur Olaplex Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2024 | 2,37 | 2,43 | 2,31 | 2,32 | 0,43% | 2.241.091,00 |
| 25.09.2024 | 2,35 | 2,35 | 2,26 | 2,31 | -0,86% | 2.188.044,00 |
| 24.09.2024 | 2,30 | 2,41 | 2,24 | 2,33 | 1,75% | 9.702.799,00 |
| 23.09.2024 | 2,25 | 2,32 | 2,24 | 2,29 | 1,78% | 5.172.981,00 |
| 20.09.2024 | 2,53 | 2,54 | 2,17 | 2,25 | -12,79% | 24.600.796,00 |
| 19.09.2024 | 2,76 | 2,77 | 2,55 | 2,58 | -1,53% | 5.161.042,00 |
| 18.09.2024 | 2,49 | 2,76 | 2,43 | 2,62 | 5,65% | 4.681.733,00 |
| 17.09.2024 | 2,40 | 2,51 | 2,40 | 2,48 | 4,20% | 2.752.748,00 |
| 16.09.2024 | 2,42 | 2,43 | 2,31 | 2,38 | -1,65% | 1.821.131,00 |
| 13.09.2024 | 2,27 | 2,46 | 2,25 | 2,42 | 9,50% | 2.186.759,00 |
| 12.09.2024 | 2,12 | 2,23 | 2,09 | 2,21 | 4,74% | 1.351.898,00 |
| 11.09.2024 | 2,07 | 2,11 | 2,02 | 2,11 | 0,96% | 1.319.346,00 |
| 10.09.2024 | 2,10 | 2,13 | 2,01 | 2,09 | 0,00% | 2.778.269,00 |
| 09.09.2024 | 2,14 | 2,20 | 2,08 | 2,09 | -2,79% | 2.990.637,00 |
| 06.09.2024 | 2,30 | 2,33 | 2,14 | 2,15 | -6,93% | 1.434.010,00 |
| 05.09.2024 | 2,28 | 2,36 | 2,25 | 2,31 | 0,87% | 2.457.531,00 |
| 04.09.2024 | 2,18 | 2,33 | 2,18 | 2,29 | 4,09% | 2.705.975,00 |
| 03.09.2024 | 2,07 | 2,20 | 2,07 | 2,20 | 5,26% | 1.660.242,00 |
| 30.08.2024 | 2,20 | 2,20 | 2,04 | 2,09 | -4,13% | 1.597.233,00 |
| 29.08.2024 | 2,18 | 2,22 | 2,15 | 2,18 | 1,40% | 1.604.216,00 |
| 28.08.2024 | 2,17 | 2,20 | 2,08 | 2,15 | -2,27% | 1.806.649,00 |
| 27.08.2024 | 2,30 | 2,32 | 2,18 | 2,20 | -5,38% | 1.530.683,00 |
| 26.08.2024 | 2,38 | 2,39 | 2,28 | 2,33 | -2,31% | 1.608.108,00 |
| 23.08.2024 | 2,46 | 2,51 | 2,35 | 2,38 | -1,24% | 2.217.787,00 |
| 22.08.2024 | 2,30 | 2,51 | 2,30 | 2,41 | 10,05% | 4.120.417,00 |
| 21.08.2024 | 2,05 | 2,20 | 2,04 | 2,19 | 6,31% | 2.170.490,00 |
| 20.08.2024 | 2,02 | 2,08 | 1,93 | 2,06 | 1,98% | 4.311.388,00 |
| 19.08.2024 | 2,12 | 2,13 | 2,01 | 2,02 | -2,88% | 2.832.611,00 |
| 16.08.2024 | 1,95 | 2,11 | 1,91 | 2,08 | 7,22% | 2.500.850,00 |
| 15.08.2024 | 1,90 | 2,06 | 1,89 | 1,94 | 7,18% | 3.000.573,00 |
| 14.08.2024 | 1,86 | 1,90 | 1,76 | 1,81 | -2,69% | 3.019.758,00 |
| 13.08.2024 | 1,71 | 1,86 | 1,71 | 1,86 | 9,41% | 2.075.047,00 |
| 12.08.2024 | 1,85 | 1,87 | 1,67 | 1,70 | -8,11% | 1.855.723,00 |
| 09.08.2024 | 1,99 | 2,05 | 1,85 | 1,85 | -5,85% | 2.742.788,00 |
| 08.08.2024 | 1,85 | 1,97 | 1,81 | 1,97 | 7,10% | 2.078.093,00 |
| 07.08.2024 | 2,27 | 2,27 | 1,83 | 1,83 | -16,41% | 4.909.734,00 |
| 06.08.2024 | 1,79 | 2,32 | 1,78 | 2,20 | 19,62% | 4.196.789,00 |
| 05.08.2024 | 1,85 | 1,97 | 1,74 | 1,84 | -4,92% | 3.305.050,00 |
| 02.08.2024 | 1,81 | 1,94 | 1,80 | 1,93 | 1,05% | 2.068.300,00 |
| 01.08.2024 | 2,07 | 2,09 | 1,88 | 1,91 | -8,61% | 1.658.039,00 |