2,040$
-0,24%
Echtzeit-Aktienkurs Olaplex Holdings Inc
Bid:
Ask:
Aktienkurse zur Olaplex Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,04 | 2,05 | 2,04 | 2,04 | -0,24% | 5.622.797,00 |
| 28.05.2026 | 2,05 | 2,06 | 2,04 | 2,05 | -0,24% | 4.925.189,00 |
| 27.05.2026 | 2,05 | 2,06 | 2,04 | 2,05 | 0,49% | 5.442.573,00 |
| 26.05.2026 | 2,04 | 2,05 | 2,04 | 2,04 | -0,49% | 4.150.544,00 |
| 22.05.2026 | 2,04 | 2,05 | 2,03 | 2,05 | 0,49% | 6.179.471,00 |
| 21.05.2026 | 2,03 | 2,04 | 2,03 | 2,04 | 0,49% | 4.464.763,00 |
| 20.05.2026 | 2,03 | 2,04 | 2,03 | 2,03 | 0,00% | 3.586.116,00 |
| 19.05.2026 | 2,04 | 2,04 | 2,03 | 2,03 | 0,00% | 2.797.235,00 |
| 18.05.2026 | 2,03 | 2,04 | 2,03 | 2,03 | 0,00% | 3.391.964,00 |
| 15.05.2026 | 2,03 | 2,04 | 2,03 | 2,03 | 0,00% | 3.140.183,00 |
| 14.05.2026 | 2,03 | 2,04 | 2,03 | 2,03 | -0,25% | 3.592.053,00 |
| 13.05.2026 | 2,04 | 2,04 | 2,03 | 2,04 | -0,25% | 3.722.252,00 |
| 12.05.2026 | 2,03 | 2,04 | 2,03 | 2,04 | 0,00% | 4.061.608,00 |
| 11.05.2026 | 2,04 | 2,04 | 2,03 | 2,04 | 0,49% | 5.282.183,00 |
| 08.05.2026 | 2,03 | 2,04 | 2,03 | 2,03 | -0,49% | 1.969.589,00 |
| 07.05.2026 | 2,04 | 2,04 | 2,03 | 2,04 | 0,00% | 2.328.823,00 |
| 06.05.2026 | 2,04 | 2,04 | 2,03 | 2,04 | 0,25% | 2.141.978,00 |
| 05.05.2026 | 2,03 | 2,04 | 2,03 | 2,04 | 0,00% | 1.619.095,00 |
| 04.05.2026 | 2,03 | 2,04 | 2,03 | 2,04 | 0,25% | 2.527.413,00 |
| 01.05.2026 | 2,03 | 2,04 | 2,03 | 2,03 | 0,00% | 1.884.927,00 |
| 30.04.2026 | 2,04 | 2,04 | 2,03 | 2,03 | -0,49% | 2.674.616,00 |
| 29.04.2026 | 2,04 | 2,04 | 2,03 | 2,04 | 0,49% | 2.607.314,00 |
| 28.04.2026 | 2,03 | 2,04 | 2,03 | 2,03 | 0,50% | 1.848.098,00 |
| 27.04.2026 | 2,03 | 2,04 | 2,02 | 2,02 | -0,49% | 1.565.893,00 |
| 24.04.2026 | 2,03 | 2,04 | 2,03 | 2,03 | -0,25% | 1.951.203,00 |
| 23.04.2026 | 2,04 | 2,04 | 2,03 | 2,04 | 0,00% | 2.093.628,00 |
| 22.04.2026 | 2,04 | 2,04 | 2,03 | 2,04 | 0,25% | 1.416.940,00 |
| 21.04.2026 | 2,04 | 2,04 | 2,03 | 2,03 | 0,00% | 3.533.855,00 |
| 20.04.2026 | 2,03 | 2,04 | 2,03 | 2,03 | 0,00% | 3.444.602,00 |
| 17.04.2026 | 2,04 | 2,04 | 2,03 | 2,03 | 0,00% | 4.250.822,00 |
| 16.04.2026 | 2,04 | 2,04 | 2,03 | 2,03 | 0,25% | 9.173.329,00 |
| 15.04.2026 | 2,03 | 2,03 | 2,02 | 2,03 | 0,25% | 5.466.564,00 |
| 14.04.2026 | 2,02 | 2,03 | 2,02 | 2,02 | 0,00% | 5.153.230,00 |
| 13.04.2026 | 2,03 | 2,03 | 2,02 | 2,02 | 0,00% | 4.488.431,00 |
| 10.04.2026 | 2,02 | 2,03 | 2,02 | 2,02 | -0,49% | 4.634.078,00 |
| 09.04.2026 | 2,02 | 2,03 | 2,02 | 2,03 | 0,00% | 4.363.761,00 |
| 08.04.2026 | 2,02 | 2,03 | 2,02 | 2,03 | 0,25% | 8.520.318,00 |
| 07.04.2026 | 2,02 | 2,03 | 2,02 | 2,03 | -0,25% | 3.873.095,00 |
| 06.04.2026 | 2,03 | 2,03 | 2,02 | 2,03 | 0,00% | 5.771.407,00 |
| 02.04.2026 | 2,02 | 2,03 | 2,02 | 2,03 | 0,00% | 3.371.839,00 |
| 01.04.2026 | 2,03 | 2,03 | 2,02 | 2,03 | 0,00% | 3.939.480,00 |
| 31.03.2026 | 2,02 | 2,04 | 2,02 | 2,03 | 0,25% | 5.142.578,00 |
| 30.03.2026 | 2,02 | 2,03 | 2,01 | 2,03 | 0,25% | 12.133.696,00 |
| 27.03.2026 | 2,00 | 2,02 | 2,00 | 2,02 | 0,50% | 10.604.608,00 |
| 26.03.2026 | 2,00 | 2,01 | 1,99 | 2,01 | 51,13% | 104.601.794,00 |
| 25.03.2026 | 1,32 | 1,34 | 1,29 | 1,33 | 1,53% | 787.090,00 |
| 24.03.2026 | 1,30 | 1,33 | 1,28 | 1,31 | -0,76% | 1.440.825,00 |
| 23.03.2026 | 1,36 | 1,37 | 1,27 | 1,32 | -1,86% | 2.027.230,00 |
| 20.03.2026 | 1,30 | 1,37 | 1,26 | 1,35 | 3,86% | 4.771.616,00 |
| 19.03.2026 | 1,24 | 1,48 | 1,24 | 1,30 | 1,97% | 4.794.341,00 |
| 18.03.2026 | 1,22 | 1,35 | 1,18 | 1,27 | 2,42% | 2.519.261,00 |
| 17.03.2026 | 1,23 | 1,29 | 1,22 | 1,24 | -0,80% | 1.103.328,00 |
| 16.03.2026 | 1,22 | 1,29 | 1,22 | 1,25 | 3,31% | 1.389.924,00 |
| 13.03.2026 | 1,17 | 1,27 | 1,17 | 1,21 | -2,42% | 2.218.682,00 |
| 12.03.2026 | 1,26 | 1,29 | 1,24 | 1,24 | -5,34% | 1.940.195,00 |
| 11.03.2026 | 1,28 | 1,33 | 1,28 | 1,31 | 0,77% | 1.130.247,00 |
| 10.03.2026 | 1,27 | 1,33 | 1,27 | 1,30 | 1,56% | 1.671.344,00 |
| 09.03.2026 | 1,25 | 1,32 | 1,24 | 1,28 | -4,83% | 2.948.774,00 |
| 06.03.2026 | 1,40 | 1,41 | 1,34 | 1,35 | -8,19% | 1.675.400,00 |
| 05.03.2026 | 1,46 | 1,48 | 1,22 | 1,47 | -17,23% | 4.961.388,00 |
| 04.03.2026 | 1,51 | 1,78 | 1,51 | 1,77 | 18,00% | 7.655.465,00 |
| 03.03.2026 | 1,47 | 1,54 | 1,44 | 1,50 | -1,32% | 2.558.054,00 |
| 02.03.2026 | 1,57 | 1,57 | 1,47 | 1,52 | -6,17% | 1.544.997,00 |
| 27.02.2026 | 1,65 | 1,67 | 1,60 | 1,62 | -3,57% | 688.647,00 |
| 26.02.2026 | 1,65 | 1,70 | 1,64 | 1,68 | 1,82% | 849.090,00 |
| 25.02.2026 | 1,66 | 1,67 | 1,62 | 1,65 | 0,00% | 429.531,00 |
| 24.02.2026 | 1,61 | 1,68 | 1,61 | 1,65 | 2,80% | 999.807,00 |
| 23.02.2026 | 1,64 | 1,68 | 1,60 | 1,61 | -2,73% | 1.059.093,00 |
| 20.02.2026 | 1,62 | 1,69 | 1,60 | 1,65 | 0,30% | 616.789,00 |
| 19.02.2026 | 1,61 | 1,66 | 1,59 | 1,65 | 1,54% | 517.533,00 |
| 18.02.2026 | 1,58 | 1,66 | 1,58 | 1,62 | 1,57% | 561.322,00 |
| 17.02.2026 | 1,54 | 1,61 | 1,54 | 1,60 | 2,24% | 1.037.882,00 |
| 13.02.2026 | 1,51 | 1,58 | 1,51 | 1,56 | 3,31% | 531.351,00 |
| 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 |