1,250$
4,60%
Echtzeit-Aktienkurs Olaplex Holdings Inc
Bid:
Ask:
Aktienkurse zur Olaplex Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 1,42 | 1,45 | 1,40 | 1,45 | 1,40% | 516.861,00 |
| 15.09.2025 | 1,42 | 1,44 | 1,41 | 1,43 | 0,70% | 462.614,00 |
| 12.09.2025 | 1,43 | 1,46 | 1,41 | 1,42 | -1,39% | 761.364,00 |
| 11.09.2025 | 1,41 | 1,45 | 1,40 | 1,44 | 2,13% | 879.065,00 |
| 10.09.2025 | 1,43 | 1,46 | 1,40 | 1,41 | -2,76% | 783.966,00 |
| 09.09.2025 | 1,50 | 1,50 | 1,44 | 1,45 | -1,36% | 640.666,00 |
| 08.09.2025 | 1,49 | 1,50 | 1,44 | 1,47 | -1,34% | 755.380,00 |
| 05.09.2025 | 1,45 | 1,58 | 1,45 | 1,49 | 2,05% | 1.737.391,00 |
| 04.09.2025 | 1,42 | 1,47 | 1,40 | 1,46 | 2,10% | 554.418,00 |
| 03.09.2025 | 1,41 | 1,45 | 1,41 | 1,43 | 0,70% | 696.793,00 |
| 02.09.2025 | 1,39 | 1,45 | 1,39 | 1,42 | -0,70% | 1.083.036,00 |
| 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% | 646.025,00 |
| 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% | 2.751.072,00 |
| 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% | 708.742,00 |
| 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% | 614.280,00 |
| 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% | 1.207.435,00 |
| 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% | 670.917,00 |
| 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% | 1.619.132,00 |
| 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 | 3,09% | 1.960.863,00 |
| 20.06.2025 | 1,46 | 1,51 | 1,43 | 1,46 | 1,04% | 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% | 568.624,00 |
| 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% | 967.214,00 |
| 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% | 622.945,00 |
| 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 |