1,250$
-8,76%
Echtzeit-Aktienkurs Olaplex Holdings Inc
Bid:
Ask:
Aktienkurse zur Olaplex Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,41 | 1,41 | 1,25 | 1,25 | -8,76% | 206.466,00 |
| 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 |
| 08.04.2025 | 1,10 | 1,11 | 1,05 | 1,05 | -1,41% | 3.108.662,00 |
| 07.04.2025 | 1,06 | 1,12 | 1,02 | 1,07 | -4,05% | 3.343.178,00 |
| 04.04.2025 | 1,11 | 1,15 | 1,01 | 1,11 | -4,72% | 3.161.987,00 |
| 03.04.2025 | 1,27 | 1,27 | 1,16 | 1,17 | -11,74% | 3.675.173,00 |
| 02.04.2025 | 1,27 | 1,33 | 1,26 | 1,32 | 2,33% | 1.433.332,00 |
| 01.04.2025 | 1,26 | 1,32 | 1,24 | 1,29 | 1,57% | 1.240.540,00 |
| 31.03.2025 | 1,29 | 1,31 | 1,26 | 1,27 | -3,79% | 882.948,00 |
| 28.03.2025 | 1,32 | 1,35 | 1,28 | 1,32 | -0,75% | 3.277.861,00 |
| 27.03.2025 | 1,28 | 1,34 | 1,26 | 1,33 | 3,91% | 1.847.218,00 |
| 26.03.2025 | 1,26 | 1,29 | 1,25 | 1,28 | 1,59% | 1.337.569,00 |
| 25.03.2025 | 1,32 | 1,32 | 1,25 | 1,26 | -3,82% | 915.896,00 |
| 24.03.2025 | 1,35 | 1,36 | 1,29 | 1,31 | -2,24% | 2.341.666,00 |
| 21.03.2025 | 1,34 | 1,36 | 1,28 | 1,34 | -0,74% | 1.905.712,00 |
| 20.03.2025 | 1,31 | 1,35 | 1,30 | 1,35 | 1,50% | 2.475.354,00 |
| 19.03.2025 | 1,29 | 1,35 | 1,26 | 1,33 | 4,72% | 4.479.835,00 |
| 18.03.2025 | 1,34 | 1,35 | 1,24 | 1,27 | -5,93% | 1.353.475,00 |
| 17.03.2025 | 1,34 | 1,37 | 1,30 | 1,35 | 1,50% | 1.446.951,00 |
| 14.03.2025 | 1,34 | 1,37 | 1,30 | 1,33 | -0,75% | 1.268.109,00 |
| 13.03.2025 | 1,43 | 1,45 | 1,32 | 1,34 | -5,63% | 1.171.237,00 |
| 12.03.2025 | 1,50 | 1,51 | 1,42 | 1,42 | -6,27% | 1.026.190,00 |
| 11.03.2025 | 1,59 | 1,60 | 1,51 | 1,52 | -4,42% | 1.366.737,00 |
| 10.03.2025 | 1,52 | 1,60 | 1,52 | 1,59 | 3,59% | 1.368.186,00 |
| 07.03.2025 | 1,44 | 1,57 | 1,42 | 1,53 | -2,24% | 1.605.834,00 |
| 06.03.2025 | 1,61 | 1,68 | 1,56 | 1,57 | -3,99% | 1.422.981,00 |
| 05.03.2025 | 1,64 | 1,70 | 1,61 | 1,63 | -2,69% | 2.092.245,00 |
| 04.03.2025 | 1,49 | 1,72 | 1,46 | 1,68 | 22,26% | 6.318.320,00 |
| 03.03.2025 | 1,45 | 1,49 | 1,36 | 1,37 | -5,52% | 2.120.039,00 |
| 28.02.2025 | 1,45 | 1,49 | 1,43 | 1,45 | -0,68% | 1.768.568,00 |
| 27.02.2025 | 1,47 | 1,47 | 1,43 | 1,46 | -1,35% | 988.911,00 |
| 26.02.2025 | 1,49 | 1,50 | 1,44 | 1,48 | 0,68% | 764.077,00 |
| 25.02.2025 | 1,42 | 1,47 | 1,40 | 1,47 | 1,38% | 1.074.913,00 |
| 24.02.2025 | 1,45 | 1,47 | 1,41 | 1,45 | 2,11% | 921.442,00 |
| 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 |