1,350$
2,27%
Echtzeit-Aktienkurs Olaplex Holdings Inc
Bid:
Ask:
Aktienkurse zur Olaplex Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,32 | 1,36 | 1,29 | 1,34 | 1,52% | 1.551.757,00 |
| 25.04.2024 | 1,33 | 1,34 | 1,29 | 1,32 | -2,22% | 1.914.032,00 |
| 24.04.2024 | 1,27 | 1,38 | 1,24 | 1,35 | 8,00% | 2.250.929,00 |
| 23.04.2024 | 1,28 | 1,33 | 1,19 | 1,25 | -3,10% | 2.910.482,00 |
| 22.04.2024 | 1,36 | 1,38 | 1,26 | 1,29 | -4,44% | 1.986.319,00 |
| 19.04.2024 | 1,37 | 1,39 | 1,31 | 1,35 | -0,74% | 1.361.646,00 |
| 18.04.2024 | 1,30 | 1,40 | 1,30 | 1,36 | 5,43% | 1.340.031,00 |
| 17.04.2024 | 1,35 | 1,44 | 1,27 | 1,29 | -6,52% | 1.768.926,00 |
| 16.04.2024 | 1,38 | 1,44 | 1,38 | 1,38 | -0,36% | 1.731.087,00 |
| 15.04.2024 | 1,44 | 1,47 | 1,35 | 1,39 | -3,82% | 1.347.298,00 |
| 12.04.2024 | 1,51 | 1,51 | 1,39 | 1,44 | -4,95% | 2.107.053,00 |
| 11.04.2024 | 1,52 | 1,59 | 1,51 | 1,52 | 1,68% | 1.237.625,00 |
| 10.04.2024 | 1,60 | 1,60 | 1,46 | 1,49 | -8,59% | 1.401.208,00 |
| 09.04.2024 | 1,60 | 1,67 | 1,59 | 1,63 | 1,24% | 1.902.960,00 |
| 08.04.2024 | 1,67 | 1,68 | 1,60 | 1,61 | -1,83% | 1.602.967,00 |
| 05.04.2024 | 1,71 | 1,71 | 1,59 | 1,64 | -7,87% | 5.021.751,00 |
| 04.04.2024 | 1,87 | 1,87 | 1,78 | 1,78 | -2,47% | 1.245.694,00 |
| 03.04.2024 | 1,85 | 1,89 | 1,74 | 1,83 | -6,41% | 2.066.234,00 |
| 02.04.2024 | 1,95 | 1,99 | 1,93 | 1,95 | 0,00% | 1.597.049,00 |
| 01.04.2024 | 1,92 | 1,97 | 1,88 | 1,95 | 1,56% | 5.869.686,00 |
| 28.03.2024 | 1,85 | 1,94 | 1,84 | 1,92 | 4,92% | 1.469.084,00 |
| 27.03.2024 | 1,75 | 1,85 | 1,75 | 1,83 | 5,17% | 1.079.285,00 |
| 26.03.2024 | 1,74 | 1,78 | 1,71 | 1,74 | 0,00% | 1.678.994,00 |
| 25.03.2024 | 1,77 | 1,77 | 1,70 | 1,74 | 0,00% | 1.427.973,00 |
| 22.03.2024 | 1,81 | 1,81 | 1,73 | 1,74 | -2,79% | 826.394,00 |
| 21.03.2024 | 1,86 | 1,89 | 1,79 | 1,79 | -3,76% | 652.997,00 |
| 20.03.2024 | 1,78 | 1,90 | 1,76 | 1,86 | 3,91% | 1.228.828,00 |
| 19.03.2024 | 1,75 | 1,85 | 1,69 | 1,79 | 4,99% | 1.903.650,00 |
| 18.03.2024 | 1,85 | 1,85 | 1,69 | 1,71 | -9,31% | 1.737.167,00 |
| 15.03.2024 | 1,72 | 1,93 | 1,69 | 1,88 | 10,59% | 8.343.369,00 |
| 14.03.2024 | 1,94 | 1,95 | 1,69 | 1,70 | -12,37% | 2.410.769,00 |
| 13.03.2024 | 1,84 | 2,00 | 1,84 | 1,94 | 4,86% | 1.489.597,00 |
| 12.03.2024 | 1,89 | 1,89 | 1,79 | 1,85 | -1,07% | 1.831.217,00 |
| 11.03.2024 | 1,89 | 1,97 | 1,86 | 1,87 | -2,60% | 2.938.539,00 |
| 08.03.2024 | 1,87 | 1,94 | 1,85 | 1,92 | 3,78% | 1.898.438,00 |
| 07.03.2024 | 1,78 | 1,92 | 1,77 | 1,85 | 4,52% | 1.709.245,00 |
| 06.03.2024 | 1,86 | 1,89 | 1,76 | 1,77 | -5,35% | 983.955,00 |
| 05.03.2024 | 1,83 | 1,89 | 1,80 | 1,87 | 1,63% | 1.475.709,00 |
| 04.03.2024 | 1,80 | 1,84 | 1,71 | 1,84 | 1,10% | 1.709.808,00 |
| 01.03.2024 | 1,80 | 1,88 | 1,74 | 1,82 | -2,15% | 2.370.472,00 |
| 29.02.2024 | 1,80 | 1,94 | 1,75 | 1,86 | -3,63% | 5.189.915,00 |
| 28.02.2024 | 2,01 | 2,06 | 1,92 | 1,93 | -4,46% | 2.713.526,00 |
| 27.02.2024 | 1,93 | 2,05 | 1,92 | 2,02 | 4,66% | 2.464.843,00 |
| 26.02.2024 | 1,96 | 1,99 | 1,87 | 1,93 | -1,53% | 3.421.248,00 |
| 23.02.2024 | 2,00 | 2,01 | 1,94 | 1,96 | -0,51% | 1.828.466,00 |
| 22.02.2024 | 2,09 | 2,10 | 1,91 | 1,97 | -4,83% | 2.879.203,00 |
| 21.02.2024 | 2,15 | 2,16 | 2,03 | 2,07 | -2,36% | 1.296.544,00 |
| 20.02.2024 | 2,12 | 2,19 | 2,10 | 2,12 | -0,93% | 1.219.001,00 |
| 16.02.2024 | 2,14 | 2,19 | 2,11 | 2,14 | -1,38% | 737.047,00 |
| 15.02.2024 | 2,19 | 2,30 | 2,17 | 2,17 | 1,40% | 2.134.905,00 |
| 14.02.2024 | 2,17 | 2,20 | 2,07 | 2,14 | 0,94% | 1.392.211,00 |
| 13.02.2024 | 2,08 | 2,16 | 2,05 | 2,12 | -2,30% | 1.532.994,00 |
| 12.02.2024 | 2,10 | 2,23 | 2,09 | 2,17 | 3,33% | 2.149.080,00 |
| 09.02.2024 | 2,27 | 2,27 | 2,07 | 2,10 | -7,28% | 2.489.665,00 |
| 08.02.2024 | 2,29 | 2,33 | 2,17 | 2,27 | -1,52% | 2.957.388,00 |
| 07.02.2024 | 2,45 | 2,45 | 2,26 | 2,30 | -5,54% | 2.617.445,00 |
| 06.02.2024 | 2,31 | 2,47 | 2,26 | 2,44 | 4,96% | 1.162.031,00 |
| 05.02.2024 | 2,37 | 2,37 | 2,28 | 2,32 | -1,69% | 963.837,00 |
| 02.02.2024 | 2,31 | 2,39 | 2,24 | 2,36 | 0,85% | 1.329.933,00 |
| 01.02.2024 | 2,28 | 2,36 | 2,22 | 2,34 | 4,00% | 1.262.255,00 |
| 31.01.2024 | 2,38 | 2,39 | 2,24 | 2,25 | -6,64% | 1.169.849,00 |
| 30.01.2024 | 2,44 | 2,48 | 2,37 | 2,41 | -1,43% | 875.530,00 |
| 29.01.2024 | 2,41 | 2,46 | 2,34 | 2,45 | 1,03% | 722.941,00 |
| 26.01.2024 | 2,45 | 2,51 | 2,41 | 2,42 | -0,41% | 1.236.777,00 |
| 25.01.2024 | 2,46 | 2,55 | 2,40 | 2,43 | 0,83% | 1.225.600,00 |
| 24.01.2024 | 2,46 | 2,50 | 2,38 | 2,41 | 1,69% | 1.454.823,00 |
| 23.01.2024 | 2,35 | 2,40 | 2,28 | 2,37 | 2,60% | 1.899.013,00 |
| 22.01.2024 | 2,21 | 2,31 | 2,16 | 2,31 | 5,00% | 1.441.422,00 |
| 19.01.2024 | 2,12 | 2,23 | 2,07 | 2,20 | 3,77% | 1.193.241,00 |
| 18.01.2024 | 2,16 | 2,19 | 2,07 | 2,12 | -1,40% | 1.670.794,00 |
| 17.01.2024 | 2,15 | 2,15 | 2,08 | 2,15 | -1,38% | 1.940.627,00 |
| 16.01.2024 | 2,26 | 2,27 | 2,16 | 2,18 | -3,96% | 992.023,00 |
| 12.01.2024 | 2,33 | 2,41 | 2,26 | 2,27 | -1,94% | 996.138,00 |
| 11.01.2024 | 2,36 | 2,38 | 2,23 | 2,32 | -0,43% | 994.739,00 |
| 10.01.2024 | 2,29 | 2,35 | 2,23 | 2,33 | 1,09% | 1.490.539,00 |
| 09.01.2024 | 2,23 | 2,31 | 2,18 | 2,30 | 1,32% | 1.273.130,00 |
| 08.01.2024 | 2,10 | 2,28 | 2,10 | 2,27 | 7,08% | 1.415.725,00 |
| 05.01.2024 | 2,05 | 2,18 | 2,01 | 2,12 | 2,42% | 3.031.282,00 |
| 04.01.2024 | 2,12 | 2,19 | 2,04 | 2,07 | -3,29% | 2.463.917,00 |
| 03.01.2024 | 2,43 | 2,44 | 2,08 | 2,14 | -14,38% | 4.596.162,00 |
| 02.01.2024 | 2,51 | 2,58 | 2,44 | 2,50 | -1,57% | 1.355.421,00 |
| 29.12.2023 | 2,62 | 2,65 | 2,52 | 2,54 | -3,05% | 1.655.444,00 |
| 28.12.2023 | 2,41 | 2,98 | 2,40 | 2,62 | 9,17% | 5.380.611,00 |
| 27.12.2023 | 2,48 | 2,48 | 2,38 | 2,40 | -2,44% | 1.156.592,00 |
| 26.12.2023 | 2,46 | 2,49 | 2,41 | 2,46 | 1,23% | 695.153,00 |
| 22.12.2023 | 2,42 | 2,52 | 2,37 | 2,43 | 0,41% | 1.215.109,00 |
| 21.12.2023 | 2,37 | 2,43 | 2,34 | 2,42 | 2,11% | 810.273,00 |
| 20.12.2023 | 2,45 | 2,46 | 2,36 | 2,37 | -3,27% | 1.175.934,00 |
| 19.12.2023 | 2,40 | 2,49 | 2,39 | 2,45 | 2,08% | 880.170,00 |
| 18.12.2023 | 2,44 | 2,47 | 2,33 | 2,40 | 0,84% | 1.339.660,00 |
| 15.12.2023 | 2,60 | 2,62 | 2,32 | 2,38 | -8,11% | 3.945.989,00 |
| 14.12.2023 | 2,51 | 2,77 | 2,51 | 2,59 | 4,44% | 3.268.047,00 |
| 13.12.2023 | 2,42 | 2,48 | 2,28 | 2,48 | 3,77% | 2.708.608,00 |
| 12.12.2023 | 2,52 | 2,52 | 2,36 | 2,39 | -5,72% | 3.225.876,00 |
| 11.12.2023 | 2,50 | 2,56 | 2,43 | 2,54 | 2,22% | 1.502.492,00 |
| 08.12.2023 | 2,55 | 2,59 | 2,47 | 2,48 | -1,39% | 1.838.686,00 |
| 07.12.2023 | 2,55 | 2,64 | 2,50 | 2,52 | -1,76% | 2.243.915,00 |
| 06.12.2023 | 2,52 | 2,63 | 2,46 | 2,56 | 3,23% | 2.905.361,00 |
| 05.12.2023 | 2,54 | 2,58 | 2,43 | 2,48 | -4,25% | 2.974.619,00 |
| 04.12.2023 | 2,38 | 2,66 | 2,30 | 2,59 | 10,21% | 4.688.363,00 |