1,790$
10,49%
Echtzeit-Aktienkurs Olaplex Holdings Inc
Bid:
Ask:
Aktienkurse zur Olaplex Holdings Inc Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 1,63 | 1,84 | 1,63 | 1,78 | 9,88% | 3.703.301,00 |
30.05.2024 | 1,55 | 1,65 | 1,55 | 1,62 | 7,28% | 2.467.825,00 |
29.05.2024 | 1,53 | 1,58 | 1,50 | 1,51 | -4,43% | 1.610.084,00 |
28.05.2024 | 1,56 | 1,61 | 1,53 | 1,58 | 0,64% | 1.300.192,00 |
24.05.2024 | 1,47 | 1,63 | 1,43 | 1,57 | 8,28% | 2.192.469,00 |
23.05.2024 | 1,48 | 1,52 | 1,43 | 1,45 | -3,97% | 956.825,00 |
22.05.2024 | 1,50 | 1,53 | 1,47 | 1,51 | 0,67% | 1.094.535,00 |
21.05.2024 | 1,55 | 1,57 | 1,50 | 1,50 | -4,46% | 1.217.830,00 |
20.05.2024 | 1,65 | 1,65 | 1,55 | 1,57 | -3,09% | 1.299.780,00 |
17.05.2024 | 1,63 | 1,66 | 1,60 | 1,62 | -1,82% | 1.119.090,00 |
16.05.2024 | 1,59 | 1,68 | 1,58 | 1,65 | 3,12% | 1.927.509,00 |
15.05.2024 | 1,57 | 1,62 | 1,56 | 1,60 | 2,56% | 1.262.463,00 |
14.05.2024 | 1,54 | 1,62 | 1,54 | 1,56 | 0,00% | 952.220,00 |
13.05.2024 | 1,58 | 1,63 | 1,54 | 1,56 | -1,89% | 1.647.831,00 |
10.05.2024 | 1,62 | 1,64 | 1,58 | 1,59 | -2,75% | 812.081,00 |
09.05.2024 | 1,60 | 1,65 | 1,57 | 1,64 | 2,83% | 1.453.232,00 |
08.05.2024 | 1,50 | 1,60 | 1,45 | 1,59 | 4,61% | 2.121.878,00 |
07.05.2024 | 1,59 | 1,63 | 1,50 | 1,52 | -5,59% | 1.295.493,00 |
06.05.2024 | 1,65 | 1,72 | 1,60 | 1,61 | 0,00% | 1.738.892,00 |
03.05.2024 | 1,68 | 1,73 | 1,57 | 1,61 | -2,42% | 1.534.299,00 |
02.05.2024 | 1,55 | 1,70 | 1,47 | 1,65 | 17,86% | 3.867.699,00 |
01.05.2024 | 1,37 | 1,46 | 1,37 | 1,40 | 1,45% | 2.044.340,00 |
30.04.2024 | 1,37 | 1,41 | 1,37 | 1,38 | 0,00% | 1.328.315,00 |
29.04.2024 | 1,40 | 1,41 | 1,33 | 1,38 | 2,99% | 2.022.475,00 |
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 |