12,000€
-1,64%
Echtzeit-Aktienkurs Oddity Tech Ltd
Bid:
Ask:
Aktienkurse zur Oddity Tech Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 12,05 | 12,15 | 11,75 | 11,95 | -2,45% | - |
| 06.03.2026 | 11,95 | 12,50 | 11,45 | 12,25 | 1,66% | - |
| 05.03.2026 | 11,20 | 12,10 | 10,90 | 12,05 | 8,07% | - |
| 04.03.2026 | 10,50 | 11,35 | 10,45 | 11,15 | 4,69% | 3.920,00 |
| 03.03.2026 | 10,45 | 11,00 | 10,05 | 10,65 | 0,95% | 4.715,00 |
| 02.03.2026 | 9,78 | 10,85 | 9,28 | 10,55 | 6,30% | 3.080,00 |
| 27.02.2026 | 11,70 | 11,90 | 9,83 | 9,93 | -15,17% | - |
| 26.02.2026 | 12,00 | 12,25 | 11,05 | 11,70 | -6,40% | - |
| 25.02.2026 | 24,60 | 26,30 | 11,20 | 12,50 | -49,39% | - |
| 24.02.2026 | 25,50 | 25,80 | 23,90 | 24,70 | -2,76% | 5.700,00 |
| 23.02.2026 | 26,90 | 28,00 | 25,30 | 25,40 | -6,62% | - |
| 20.02.2026 | 26,10 | 27,40 | 26,00 | 27,20 | 4,62% | - |
| 19.02.2026 | 25,50 | 27,00 | 25,30 | 26,00 | 1,96% | 32.400,00 |
| 18.02.2026 | 23,70 | 25,70 | 23,60 | 25,50 | 7,14% | - |
| 17.02.2026 | 23,60 | 24,20 | 23,40 | 23,80 | 0,42% | - |
| 16.02.2026 | 23,70 | 23,80 | 23,70 | 23,70 | 0,00% | - |
| 13.02.2026 | 23,20 | 24,40 | 23,10 | 23,70 | 2,16% | - |
| 12.02.2026 | 24,70 | 24,70 | 22,90 | 23,20 | -5,69% | - |
| 11.02.2026 | 25,50 | 26,00 | 24,20 | 24,60 | -3,53% | - |
| 10.02.2026 | 24,90 | 26,40 | 24,90 | 25,50 | 2,41% | - |
| 09.02.2026 | 25,40 | 25,70 | 24,60 | 24,90 | -2,35% | - |
| 06.02.2026 | 24,40 | 25,60 | 24,30 | 25,50 | 4,08% | - |
| 05.02.2026 | 25,90 | 26,30 | 23,90 | 24,50 | -5,04% | - |
| 04.02.2026 | 26,70 | 27,20 | 25,80 | 25,80 | -3,01% | - |
| 03.02.2026 | 27,90 | 28,50 | 26,00 | 26,60 | -5,00% | 360,00 |
| 02.02.2026 | 27,50 | 28,50 | 27,50 | 28,00 | 0,72% | - |
| 30.01.2026 | 28,00 | 28,50 | 27,60 | 27,80 | -1,42% | - |
| 29.01.2026 | 28,00 | 28,60 | 27,50 | 28,20 | -0,35% | - |
| 28.01.2026 | 28,90 | 29,10 | 28,20 | 28,30 | -1,74% | - |
| 27.01.2026 | 30,60 | 30,70 | 28,20 | 28,80 | -5,88% | - |
| 26.01.2026 | 29,80 | 30,80 | 29,50 | 30,60 | 1,32% | - |
| 23.01.2026 | 29,60 | 30,40 | 29,50 | 30,20 | 2,72% | - |
| 22.01.2026 | 29,30 | 30,20 | 29,30 | 29,40 | 0,34% | - |
| 21.01.2026 | 30,50 | 30,70 | 29,00 | 29,30 | -2,98% | - |
| 20.01.2026 | 30,10 | 30,40 | 28,80 | 30,20 | 0,00% | 742,00 |
| 19.01.2026 | 30,20 | 30,30 | 30,10 | 30,20 | -1,31% | - |
| 16.01.2026 | 30,50 | 30,90 | 30,00 | 30,60 | 0,66% | 208,00 |
| 15.01.2026 | 29,00 | 30,50 | 28,80 | 30,40 | 4,83% | 152,00 |
| 14.01.2026 | 28,90 | 29,40 | 28,40 | 29,00 | 0,69% | - |
| 13.01.2026 | 30,10 | 30,70 | 28,70 | 28,80 | -4,32% | - |
| 12.01.2026 | 30,70 | 31,20 | 29,80 | 30,10 | -1,63% | - |
| 09.01.2026 | 33,20 | 33,50 | 30,60 | 30,60 | -7,55% | - |
| 08.01.2026 | 32,40 | 33,10 | 31,10 | 33,10 | 1,85% | - |
| 07.01.2026 | 33,60 | 33,80 | 32,20 | 32,50 | -3,27% | - |
| 06.01.2026 | 32,90 | 33,90 | 32,50 | 33,60 | 2,13% | 4.500,00 |
| 05.01.2026 | 33,80 | 34,40 | 32,90 | 32,90 | -3,24% | 19.500,00 |
| 02.01.2026 | 34,20 | 34,80 | 33,90 | 34,00 | -2,30% | - |
| 30.12.2025 | 35,30 | 35,30 | 34,80 | 34,80 | -1,42% | - |
| 29.12.2025 | 35,70 | 35,80 | 35,30 | 35,30 | -1,12% | - |
| 23.12.2025 | 36,10 | 36,10 | 35,20 | 35,70 | -1,65% | - |
| 22.12.2025 | 35,60 | 36,30 | 35,30 | 36,30 | 0,00% | - |
| 19.12.2025 | 36,30 | 37,50 | 36,10 | 36,30 | 0,00% | - |
| 18.12.2025 | 35,40 | 36,70 | 35,40 | 36,30 | -0,55% | - |
| 17.12.2025 | 36,10 | 36,60 | 35,80 | 36,50 | 0,00% | - |
| 16.12.2025 | 35,90 | 36,50 | 35,30 | 36,50 | -2,41% | - |
| 15.12.2025 | 37,40 | 37,40 | 37,30 | 37,40 | -1,32% | - |
| 12.12.2025 | 37,90 | 37,90 | 37,80 | 37,90 | -0,79% | - |
| 11.12.2025 | 38,20 | 38,30 | 38,10 | 38,20 | 0,00% | - |
| 10.12.2025 | 38,20 | 39,00 | 38,00 | 38,20 | 1,33% | - |
| 09.12.2025 | 36,90 | 37,80 | 36,70 | 37,70 | -4,31% | - |
| 08.12.2025 | 38,80 | 39,40 | 36,70 | 39,40 | 1,29% | 101,00 |
| 05.12.2025 | 38,50 | 39,90 | 38,10 | 38,90 | 1,04% | - |
| 04.12.2025 | 38,10 | 38,70 | 37,80 | 38,50 | 1,58% | - |
| 03.12.2025 | 37,10 | 38,10 | 36,70 | 37,90 | 2,71% | - |
| 02.12.2025 | 36,50 | 36,90 | 36,10 | 36,90 | -0,81% | - |
| 01.12.2025 | 36,80 | 37,30 | 36,80 | 37,20 | 1,64% | - |
| 28.11.2025 | 37,30 | 37,90 | 36,40 | 36,60 | -1,35% | - |
| 27.11.2025 | 37,10 | 37,20 | 37,10 | 37,10 | -2,37% | - |
| 26.11.2025 | 35,80 | 38,20 | 35,50 | 38,00 | 5,56% | - |
| 25.11.2025 | 36,30 | 37,80 | 35,90 | 36,00 | -0,55% | - |
| 24.11.2025 | 32,90 | 36,30 | 32,90 | 36,20 | 7,10% | - |
| 21.11.2025 | 34,40 | 35,30 | 32,30 | 33,80 | -13,78% | 55,00 |
| 20.11.2025 | 39,70 | 39,70 | 34,00 | 39,20 | 22,50% | 250,00 |
| 19.11.2025 | 31,50 | 32,30 | 31,10 | 32,00 | 0,00% | 750,00 |
| 18.11.2025 | 32,00 | 32,10 | 32,00 | 32,00 | -3,03% | - |
| 14.11.2025 | 34,80 | 35,10 | 33,00 | 33,00 | -4,07% | - |
| 13.11.2025 | 34,60 | 34,80 | 33,50 | 34,40 | 0,58% | - |
| 12.11.2025 | 35,00 | 35,20 | 34,20 | 34,20 | 0,59% | - |
| 11.11.2025 | 34,20 | 35,00 | 33,30 | 34,00 | -0,87% | - |
| 10.11.2025 | 35,60 | 35,60 | 33,70 | 34,30 | -1,15% | - |
| 07.11.2025 | 34,60 | 34,70 | 34,60 | 34,70 | 0,29% | - |
| 06.11.2025 | 36,60 | 37,10 | 34,50 | 34,60 | -4,95% | - |
| 05.11.2025 | 37,20 | 37,70 | 36,40 | 36,40 | -1,62% | - |
| 04.11.2025 | 37,20 | 38,00 | 36,90 | 37,00 | -0,80% | - |
| 03.11.2025 | 39,30 | 40,70 | 36,90 | 37,30 | -3,87% | 8,00 |
| 31.10.2025 | 38,10 | 39,70 | 37,50 | 38,80 | 1,84% | 26,00 |
| 30.10.2025 | 40,30 | 40,50 | 38,10 | 38,10 | -5,46% | - |
| 29.10.2025 | 40,30 | 40,50 | 39,40 | 40,30 | 1,77% | - |
| 28.10.2025 | 40,40 | 40,90 | 39,00 | 39,60 | 0,00% | - |
| 27.10.2025 | 39,70 | 40,90 | 39,60 | 39,60 | -0,25% | - |
| 24.10.2025 | 40,80 | 41,20 | 39,70 | 39,70 | -2,46% | - |
| 23.10.2025 | 42,20 | 42,40 | 40,50 | 40,70 | -4,01% | - |
| 22.10.2025 | 43,80 | 44,20 | 41,50 | 42,40 | -4,50% | 14,00 |
| 20.10.2025 | 43,60 | 44,40 | 43,50 | 44,40 | 2,54% | - |
| 17.10.2025 | 42,50 | 44,00 | 42,40 | 43,30 | 1,64% | - |
| 16.10.2025 | 43,80 | 44,30 | 42,30 | 42,60 | -2,96% | - |
| 15.10.2025 | 44,20 | 44,60 | 43,30 | 43,90 | 2,09% | - |
| 14.10.2025 | 43,40 | 44,20 | 42,20 | 43,00 | -0,46% | 44,00 |
| 13.10.2025 | 43,30 | 44,60 | 43,00 | 43,20 | 0,23% | 80,00 |
| 10.10.2025 | 44,50 | 45,20 | 42,80 | 43,10 | -4,22% | - |