1,420$
-0,70%
Echtzeit-Aktienkurs Olaplex Holdings Inc
Bid:
Ask:
Aktienkurse zur Olaplex Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 1,39 | 1,45 | 1,39 | 1,42 | -0,70% | 1.087.180,00 |
| 29.08.2025 | 1,45 | 1,47 | 1,41 | 1,43 | -1,38% | 535.248,00 |
| 28.08.2025 | 1,47 | 1,49 | 1,42 | 1,45 | -0,68% | 631.557,00 |
| 27.08.2025 | 1,46 | 1,49 | 1,41 | 1,46 | 0,00% | 675.308,00 |
| 26.08.2025 | 1,53 | 1,58 | 1,43 | 1,46 | -5,19% | 1.668.885,00 |
| 25.08.2025 | 1,50 | 1,65 | 1,50 | 1,54 | 10,00% | 4.823.980,00 |
| 22.08.2025 | 1,35 | 1,43 | 1,35 | 1,40 | 4,48% | 658.049,00 |
| 21.08.2025 | 1,34 | 1,35 | 1,31 | 1,34 | 0,75% | 448.450,00 |
| 20.08.2025 | 1,36 | 1,40 | 1,33 | 1,33 | -2,92% | 697.336,00 |
| 19.08.2025 | 1,41 | 1,44 | 1,36 | 1,37 | -2,84% | 945.574,00 |
| 18.08.2025 | 1,40 | 1,46 | 1,40 | 1,41 | 0,00% | 593.508,00 |
| 15.08.2025 | 1,41 | 1,45 | 1,40 | 1,41 | 2,17% | 751.407,00 |
| 14.08.2025 | 1,40 | 1,43 | 1,38 | 1,38 | -5,48% | 674.517,00 |
| 13.08.2025 | 1,36 | 1,47 | 1,36 | 1,46 | 7,35% | 1.194.817,00 |
| 12.08.2025 | 1,33 | 1,40 | 1,32 | 1,36 | 2,26% | 1.045.754,00 |
| 11.08.2025 | 1,29 | 1,33 | 1,28 | 1,33 | 3,10% | 591.468,00 |
| 08.08.2025 | 1,40 | 1,41 | 1,27 | 1,29 | -9,79% | 2.751.768,00 |
| 07.08.2025 | 1,44 | 1,50 | 1,40 | 1,43 | 1,42% | 1.209.233,00 |
| 06.08.2025 | 1,42 | 1,47 | 1,39 | 1,41 | -1,40% | 1.126.364,00 |
| 05.08.2025 | 1,40 | 1,47 | 1,38 | 1,43 | 2,88% | 1.065.834,00 |
| 04.08.2025 | 1,31 | 1,40 | 1,30 | 1,39 | 6,11% | 630.275,00 |
| 01.08.2025 | 1,35 | 1,39 | 1,30 | 1,31 | -5,42% | 708.967,00 |
| 31.07.2025 | 1,39 | 1,45 | 1,38 | 1,39 | -1,07% | 783.243,00 |
| 30.07.2025 | 1,50 | 1,50 | 1,39 | 1,40 | -7,28% | 546.218,00 |
| 29.07.2025 | 1,45 | 1,52 | 1,45 | 1,51 | 2,72% | 826.868,00 |
| 28.07.2025 | 1,52 | 1,54 | 1,46 | 1,47 | -2,65% | 421.817,00 |
| 25.07.2025 | 1,60 | 1,60 | 1,51 | 1,51 | -4,43% | 614.312,00 |
| 24.07.2025 | 1,68 | 1,71 | 1,58 | 1,58 | -5,95% | 979.872,00 |
| 23.07.2025 | 1,53 | 1,69 | 1,51 | 1,68 | 12,00% | 1.687.320,00 |
| 22.07.2025 | 1,40 | 1,53 | 1,40 | 1,50 | 7,91% | 1.008.667,00 |
| 21.07.2025 | 1,37 | 1,42 | 1,37 | 1,39 | 1,46% | 735.842,00 |
| 18.07.2025 | 1,40 | 1,42 | 1,34 | 1,37 | 0,00% | 1.212.516,00 |
| 17.07.2025 | 1,36 | 1,39 | 1,32 | 1,37 | 0,74% | 3.661.144,00 |
| 16.07.2025 | 1,39 | 1,43 | 1,35 | 1,36 | -2,86% | 1.122.845,00 |
| 15.07.2025 | 1,49 | 1,53 | 1,39 | 1,40 | -7,28% | 835.859,00 |
| 14.07.2025 | 1,48 | 1,56 | 1,43 | 1,51 | 4,86% | 2.559.952,00 |
| 11.07.2025 | 1,47 | 1,50 | 1,43 | 1,44 | -3,36% | 671.413,00 |
| 10.07.2025 | 1,50 | 1,59 | 1,48 | 1,49 | -0,67% | 1.699.144,00 |
| 09.07.2025 | 1,52 | 1,55 | 1,48 | 1,50 | -1,32% | 747.696,00 |
| 08.07.2025 | 1,54 | 1,57 | 1,48 | 1,52 | -0,65% | 1.003.581,00 |
| 07.07.2025 | 1,58 | 1,58 | 1,50 | 1,53 | -3,16% | 1.758.579,00 |
| 03.07.2025 | 1,60 | 1,64 | 1,54 | 1,58 | -1,25% | 848.563,00 |
| 02.07.2025 | 1,52 | 1,61 | 1,50 | 1,60 | 5,61% | 1.397.373,00 |
| 01.07.2025 | 1,40 | 1,54 | 1,39 | 1,52 | 8,21% | 879.429,00 |
| 30.06.2025 | 1,50 | 1,52 | 1,34 | 1,40 | -6,67% | 1.442.924,00 |
| 27.06.2025 | 1,55 | 1,60 | 1,49 | 1,50 | -2,60% | 1.646.951,00 |
| 26.06.2025 | 1,54 | 1,59 | 1,52 | 1,54 | 1,32% | 1.115.616,00 |
| 25.06.2025 | 1,53 | 1,60 | 1,52 | 1,52 | -0,65% | 1.629.362,00 |
| 24.06.2025 | 1,52 | 1,54 | 1,48 | 1,53 | 2,00% | 2.508.097,00 |
| 23.06.2025 | 1,44 | 1,56 | 1,43 | 1,50 | 3,45% | 1.960.863,00 |
| 20.06.2025 | 1,46 | 1,51 | 1,43 | 1,45 | 0,69% | 1.843.045,00 |
| 18.06.2025 | 1,41 | 1,51 | 1,40 | 1,44 | 2,13% | 1.152.571,00 |
| 17.06.2025 | 1,35 | 1,47 | 1,32 | 1,41 | 3,68% | 1.295.107,00 |
| 16.06.2025 | 1,27 | 1,37 | 1,26 | 1,36 | 7,94% | 676.656,00 |
| 13.06.2025 | 1,30 | 1,34 | 1,26 | 1,26 | -5,97% | 568.848,00 |
| 12.06.2025 | 1,33 | 1,36 | 1,31 | 1,34 | 0,00% | 576.480,00 |
| 11.06.2025 | 1,33 | 1,38 | 1,33 | 1,34 | 0,75% | 837.578,00 |
| 10.06.2025 | 1,35 | 1,38 | 1,32 | 1,33 | 0,00% | 420.034,00 |
| 09.06.2025 | 1,32 | 1,35 | 1,31 | 1,33 | 1,53% | 583.715,00 |
| 06.06.2025 | 1,28 | 1,35 | 1,26 | 1,31 | 4,38% | 967.437,00 |
| 05.06.2025 | 1,37 | 1,37 | 1,25 | 1,26 | -8,39% | 1.581.022,00 |
| 04.06.2025 | 1,35 | 1,43 | 1,33 | 1,37 | 0,74% | 2.304.404,00 |
| 03.06.2025 | 1,28 | 1,37 | 1,27 | 1,36 | 6,25% | 687.644,00 |
| 02.06.2025 | 1,30 | 1,31 | 1,25 | 1,28 | -3,03% | 1.218.593,00 |
| 30.05.2025 | 1,31 | 1,34 | 1,29 | 1,32 | 0,00% | 623.299,00 |
| 29.05.2025 | 1,24 | 1,33 | 1,24 | 1,32 | 5,60% | 2.647.883,00 |
| 28.05.2025 | 1,26 | 1,27 | 1,24 | 1,25 | -1,57% | 634.878,00 |
| 27.05.2025 | 1,21 | 1,30 | 1,20 | 1,27 | 6,72% | 1.413.105,00 |
| 23.05.2025 | 1,21 | 1,24 | 1,18 | 1,19 | -4,80% | 849.290,00 |
| 22.05.2025 | 1,20 | 1,27 | 1,20 | 1,25 | 2,46% | 1.200.952,00 |
| 21.05.2025 | 1,27 | 1,28 | 1,21 | 1,22 | -4,69% | 1.458.581,00 |
| 20.05.2025 | 1,25 | 1,31 | 1,24 | 1,28 | 1,59% | 1.077.146,00 |
| 19.05.2025 | 1,27 | 1,28 | 1,25 | 1,26 | -2,33% | 1.209.151,00 |
| 16.05.2025 | 1,27 | 1,32 | 1,27 | 1,29 | -0,39% | 955.317,00 |
| 15.05.2025 | 1,27 | 1,30 | 1,24 | 1,30 | 1,17% | 1.322.570,00 |
| 14.05.2025 | 1,27 | 1,33 | 1,26 | 1,28 | 0,00% | 1.113.145,00 |
| 13.05.2025 | 1,32 | 1,32 | 1,21 | 1,28 | -4,12% | 2.558.506,00 |
| 12.05.2025 | 1,38 | 1,49 | 1,31 | 1,34 | 5,12% | 2.631.549,00 |
| 09.05.2025 | 1,39 | 1,42 | 1,22 | 1,27 | -7,30% | 1.978.434,00 |
| 08.05.2025 | 1,34 | 1,57 | 1,34 | 1,37 | 3,01% | 2.234.071,00 |
| 07.05.2025 | 1,33 | 1,37 | 1,31 | 1,33 | 1,53% | 1.157.707,00 |
| 06.05.2025 | 1,34 | 1,35 | 1,30 | 1,31 | -2,96% | 485.538,00 |
| 05.05.2025 | 1,35 | 1,36 | 1,31 | 1,35 | -1,46% | 491.858,00 |
| 02.05.2025 | 1,33 | 1,41 | 1,31 | 1,37 | 4,58% | 790.732,00 |
| 01.05.2025 | 1,31 | 1,33 | 1,28 | 1,31 | 0,77% | 860.008,00 |
| 30.04.2025 | 1,29 | 1,31 | 1,23 | 1,30 | -0,76% | 662.238,00 |
| 29.04.2025 | 1,28 | 1,32 | 1,27 | 1,31 | 1,55% | 584.957,00 |
| 28.04.2025 | 1,28 | 1,32 | 1,26 | 1,29 | -0,77% | 510.252,00 |
| 25.04.2025 | 1,30 | 1,32 | 1,26 | 1,30 | -2,26% | 731.344,00 |
| 24.04.2025 | 1,26 | 1,33 | 1,24 | 1,33 | 4,72% | 633.991,00 |
| 23.04.2025 | 1,30 | 1,31 | 1,24 | 1,27 | 3,25% | 874.539,00 |
| 22.04.2025 | 1,18 | 1,24 | 1,18 | 1,23 | 4,24% | 674.841,00 |
| 21.04.2025 | 1,19 | 1,20 | 1,16 | 1,18 | -3,28% | 669.025,00 |
| 17.04.2025 | 1,19 | 1,24 | 1,15 | 1,22 | 5,17% | 946.391,00 |
| 16.04.2025 | 1,24 | 1,24 | 1,15 | 1,16 | -7,20% | 935.016,00 |
| 15.04.2025 | 1,28 | 1,28 | 1,21 | 1,25 | -1,57% | 1.067.352,00 |
| 14.04.2025 | 1,20 | 1,29 | 1,20 | 1,27 | 5,83% | 1.077.808,00 |
| 11.04.2025 | 1,19 | 1,22 | 1,14 | 1,20 | -3,23% | 1.184.943,00 |
| 10.04.2025 | 1,21 | 1,27 | 1,20 | 1,24 | -0,40% | 1.625.902,00 |
| 09.04.2025 | 1,05 | 1,26 | 1,03 | 1,25 | 18,57% | 2.549.640,00 |