1,560$
3,31%
Echtzeit-Aktienkurs Olaplex Holdings Inc
Bid:
Ask:
Aktienkurse zur Olaplex Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,51 | 1,58 | 1,51 | 1,56 | 3,31% | 531.335,00 |
| 12.02.2026 | 1,49 | 1,54 | 1,46 | 1,51 | 3,42% | 801.128,00 |
| 11.02.2026 | 1,54 | 1,55 | 1,45 | 1,46 | -5,19% | 702.697,00 |
| 10.02.2026 | 1,47 | 1,58 | 1,46 | 1,54 | 3,36% | 607.379,00 |
| 09.02.2026 | 1,49 | 1,50 | 1,45 | 1,49 | -0,33% | 873.185,00 |
| 06.02.2026 | 1,50 | 1,54 | 1,49 | 1,50 | 0,00% | 965.541,00 |
| 05.02.2026 | 1,58 | 1,63 | 1,49 | 1,50 | -5,97% | 1.460.010,00 |
| 04.02.2026 | 1,53 | 1,61 | 1,52 | 1,59 | 3,92% | 1.162.443,00 |
| 03.02.2026 | 1,58 | 1,61 | 1,50 | 1,53 | -3,16% | 1.365.279,00 |
| 02.02.2026 | 1,55 | 1,62 | 1,50 | 1,58 | -0,94% | 1.502.186,00 |
| 30.01.2026 | 1,52 | 1,60 | 1,51 | 1,60 | 2,90% | 1.084.046,00 |
| 29.01.2026 | 1,52 | 1,56 | 1,51 | 1,55 | 1,97% | 853.917,00 |
| 28.01.2026 | 1,57 | 1,60 | 1,51 | 1,52 | -5,00% | 1.136.218,00 |
| 27.01.2026 | 1,54 | 1,61 | 1,53 | 1,60 | 3,23% | 701.155,00 |
| 26.01.2026 | 1,56 | 1,58 | 1,54 | 1,55 | -4,32% | 740.769,00 |
| 22.01.2026 | 1,59 | 1,66 | 1,59 | 1,62 | 1,89% | 1.008.143,00 |
| 21.01.2026 | 1,55 | 1,61 | 1,52 | 1,59 | 2,58% | 934.507,00 |
| 20.01.2026 | 1,55 | 1,61 | 1,53 | 1,55 | -5,49% | 2.074.598,00 |
| 16.01.2026 | 1,65 | 1,66 | 1,59 | 1,64 | -0,61% | 1.020.376,00 |
| 15.01.2026 | 1,65 | 1,67 | 1,61 | 1,65 | 0,61% | 1.061.435,00 |
| 14.01.2026 | 1,61 | 1,70 | 1,61 | 1,64 | -0,61% | 1.025.101,00 |
| 13.01.2026 | 1,63 | 1,67 | 1,60 | 1,65 | 0,61% | 934.621,00 |
| 12.01.2026 | 1,69 | 1,69 | 1,60 | 1,64 | -2,96% | 1.760.026,00 |
| 09.01.2026 | 1,67 | 1,78 | 1,63 | 1,69 | 1,81% | 1.802.549,00 |
| 08.01.2026 | 1,64 | 1,74 | 1,56 | 1,66 | 0,61% | 5.530.154,00 |
| 07.01.2026 | 1,35 | 1,84 | 1,33 | 1,65 | 22,68% | 16.593.049,00 |
| 06.01.2026 | 1,28 | 1,35 | 1,27 | 1,35 | 5,49% | 1.091.055,00 |
| 05.01.2026 | 1,34 | 1,36 | 1,27 | 1,28 | -5,56% | 812.507,00 |
| 02.01.2026 | 1,36 | 1,38 | 1,32 | 1,35 | 0,75% | 940.949,00 |
| 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% | 1.662.075,00 |
| 29.12.2025 | 1,35 | 1,44 | 1,34 | 1,40 | 3,70% | 1.529.885,00 |
| 26.12.2025 | 1,38 | 1,39 | 1,34 | 1,35 | -4,26% | 627.389,00 |
| 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% | 2.006.323,00 |
| 22.12.2025 | 1,25 | 1,31 | 1,25 | 1,29 | 2,38% | 786.642,00 |
| 19.12.2025 | 1,30 | 1,32 | 1,25 | 1,26 | -3,08% | 1.301.724,00 |
| 18.12.2025 | 1,33 | 1,36 | 1,30 | 1,30 | -2,26% | 831.119,00 |
| 17.12.2025 | 1,43 | 1,45 | 1,30 | 1,33 | -7,32% | 1.396.607,00 |
| 16.12.2025 | 1,30 | 1,44 | 1,29 | 1,44 | 10,38% | 2.579.231,00 |
| 15.12.2025 | 1,27 | 1,31 | 1,25 | 1,30 | 2,36% | 1.030.972,00 |
| 12.12.2025 | 1,19 | 1,30 | 1,19 | 1,27 | -3,05% | 1.608.333,00 |
| 11.12.2025 | 1,34 | 1,38 | 1,29 | 1,31 | -3,32% | 1.626.711,00 |
| 10.12.2025 | 1,23 | 1,38 | 1,23 | 1,36 | 10,16% | 2.361.911,00 |
| 09.12.2025 | 1,20 | 1,26 | 1,20 | 1,23 | -0,40% | 904.018,00 |
| 08.12.2025 | 1,27 | 1,27 | 1,21 | 1,24 | -1,20% | 832.428,00 |
| 05.12.2025 | 1,19 | 1,27 | 1,19 | 1,25 | 5,93% | 1.471.583,00 |
| 04.12.2025 | 1,16 | 1,19 | 1,15 | 1,18 | -0,42% | 753.405,00 |
| 03.12.2025 | 1,12 | 1,20 | 1,10 | 1,19 | 6,76% | 1.064.456,00 |
| 02.12.2025 | 1,13 | 1,14 | 1,10 | 1,11 | -2,63% | 722.288,00 |
| 01.12.2025 | 1,15 | 1,16 | 1,11 | 1,14 | 0,00% | 1.168.360,00 |
| 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 | 1,38% | 724.874,00 |
| 24.11.2025 | 1,09 | 1,13 | 1,08 | 1,09 | 5,85% | 1.662.296,00 |
| 20.11.2025 | 1,06 | 1,12 | 1,02 | 1,03 | 0,49% | 1.508.229,00 |
| 19.11.2025 | 1,02 | 1,04 | 1,00 | 1,02 | 0,99% | 806.671,00 |
| 18.11.2025 | 1,02 | 1,03 | 1,00 | 1,01 | 0,00% | 616.068,00 |
| 17.11.2025 | 1,07 | 1,08 | 0,99 | 1,01 | -6,48% | 1.117.096,00 |
| 13.11.2025 | 1,11 | 1,16 | 1,05 | 1,08 | -6,09% | 2.009.139,00 |
| 12.11.2025 | 1,14 | 1,16 | 1,12 | 1,15 | 0,88% | 1.146.837,00 |
| 11.11.2025 | 1,13 | 1,16 | 1,13 | 1,14 | 0,00% | 607.658,00 |
| 10.11.2025 | 1,11 | 1,16 | 1,11 | 1,14 | 3,64% | 1.089.508,00 |
| 07.11.2025 | 1,08 | 1,11 | 1,06 | 1,10 | 1,85% | 996.492,00 |
| 06.11.2025 | 1,11 | 1,20 | 1,06 | 1,08 | 0,47% | 2.832.494,00 |
| 05.11.2025 | 1,02 | 1,11 | 1,02 | 1,08 | 5,39% | 907.988,00 |
| 04.11.2025 | 1,04 | 1,05 | 1,02 | 1,02 | -3,77% | 499.280,00 |
| 03.11.2025 | 1,06 | 1,07 | 1,01 | 1,06 | 1,92% | 1.188.371,00 |
| 31.10.2025 | 1,04 | 1,07 | 1,02 | 1,04 | 0,00% | 1.033.716,00 |
| 30.10.2025 | 1,07 | 1,09 | 1,03 | 1,04 | 0,00% | 1.085.890,00 |
| 29.10.2025 | 1,09 | 1,12 | 1,03 | 1,04 | -6,31% | 1.152.788,00 |
| 28.10.2025 | 1,09 | 1,15 | 1,07 | 1,11 | 1,83% | 1.523.778,00 |
| 27.10.2025 | 1,10 | 1,13 | 1,08 | 1,09 | -0,91% | 596.103,00 |
| 24.10.2025 | 1,15 | 1,15 | 1,10 | 1,10 | -2,65% | 785.703,00 |
| 23.10.2025 | 1,15 | 1,17 | 1,12 | 1,13 | -1,74% | 829.861,00 |
| 22.10.2025 | 1,19 | 1,20 | 1,13 | 1,15 | -1,71% | 1.208.881,00 |
| 21.10.2025 | 1,23 | 1,23 | 1,17 | 1,17 | -4,10% | 939.757,00 |
| 20.10.2025 | 1,24 | 1,26 | 1,22 | 1,22 | -0,81% | 413.061,00 |
| 17.10.2025 | 1,18 | 1,25 | 1,18 | 1,23 | 3,36% | 991.427,00 |
| 16.10.2025 | 1,22 | 1,25 | 1,19 | 1,19 | -3,25% | 795.472,00 |
| 15.10.2025 | 1,27 | 1,29 | 1,21 | 1,23 | -1,60% | 1.046.001,00 |
| 14.10.2025 | 1,20 | 1,27 | 1,19 | 1,25 | 4,60% | 524.369,00 |
| 13.10.2025 | 1,19 | 1,24 | 1,18 | 1,20 | 2,14% | 1.700.159,00 |
| 10.10.2025 | 1,24 | 1,24 | 1,17 | 1,17 | -4,88% | 1.104.879,00 |
| 09.10.2025 | 1,24 | 1,25 | 1,22 | 1,23 | -1,60% | 516.675,00 |
| 08.10.2025 | 1,22 | 1,26 | 1,21 | 1,25 | 1,63% | 650.651,00 |
| 07.10.2025 | 1,27 | 1,29 | 1,23 | 1,23 | -3,91% | 641.402,00 |
| 06.10.2025 | 1,30 | 1,30 | 1,26 | 1,28 | 0,00% | 784.591,00 |
| 02.10.2025 | 1,29 | 1,31 | 1,28 | 1,28 | -1,54% | 748.558,00 |
| 01.10.2025 | 1,30 | 1,34 | 1,28 | 1,30 | -1,14% | 1.314.609,00 |
| 30.09.2025 | 1,32 | 1,34 | 1,30 | 1,32 | -1,13% | 559.435,00 |
| 29.09.2025 | 1,37 | 1,37 | 1,31 | 1,33 | -2,21% | 806.866,00 |
| 26.09.2025 | 1,34 | 1,37 | 1,32 | 1,36 | 1,49% | 584.499,00 |
| 25.09.2025 | 1,36 | 1,37 | 1,33 | 1,34 | -2,19% | 651.510,00 |
| 24.09.2025 | 1,40 | 1,42 | 1,36 | 1,37 | -1,44% | 666.420,00 |
| 23.09.2025 | 1,45 | 1,46 | 1,37 | 1,39 | -2,11% | 1.019.092,00 |
| 22.09.2025 | 1,42 | 1,50 | 1,41 | 1,42 | 0,00% | 1.981.006,00 |
| 19.09.2025 | 1,48 | 1,48 | 1,40 | 1,42 | -3,73% | 2.237.460,00 |
| 18.09.2025 | 1,44 | 1,52 | 1,44 | 1,48 | 2,08% | 1.164.656,00 |
| 17.09.2025 | 1,45 | 1,50 | 1,44 | 1,45 | -0,34% | 809.164,00 |