13,870$
3,51%
Echtzeit-Aktienkurs Oddity Tech Ltd
Bid:
Ask:
Aktienkurse zur Oddity Tech Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 13,33 | 13,91 | 13,19 | 13,86 | 3,43% | 990.190,00 |
| 01.04.2026 | 13,51 | 13,74 | 13,29 | 13,40 | 0,15% | 845.940,00 |
| 31.03.2026 | 12,85 | 13,42 | 12,85 | 13,38 | 3,96% | 1.177.655,00 |
| 30.03.2026 | 13,28 | 13,58 | 12,77 | 12,87 | -2,65% | 1.412.634,00 |
| 27.03.2026 | 12,87 | 13,30 | 12,53 | 13,22 | -1,49% | 1.516.610,00 |
| 26.03.2026 | 13,87 | 14,14 | 13,14 | 13,42 | -3,24% | 1.451.976,00 |
| 25.03.2026 | 13,95 | 14,29 | 13,40 | 13,87 | 0,36% | 1.288.624,00 |
| 24.03.2026 | 14,08 | 14,21 | 13,80 | 13,82 | -1,78% | 977.876,00 |
| 23.03.2026 | 13,57 | 14,24 | 13,54 | 14,07 | 5,24% | 1.536.335,00 |
| 20.03.2026 | 13,90 | 14,13 | 13,31 | 13,37 | -4,84% | 1.330.094,00 |
| 19.03.2026 | 14,35 | 14,70 | 14,04 | 14,05 | -2,09% | 1.140.428,00 |
| 18.03.2026 | 14,11 | 14,80 | 14,07 | 14,35 | 0,49% | 1.763.961,00 |
| 17.03.2026 | 13,95 | 14,70 | 13,84 | 14,28 | 2,37% | 1.430.610,00 |
| 16.03.2026 | 13,58 | 14,27 | 13,57 | 13,95 | 2,42% | 1.723.200,00 |
| 13.03.2026 | 13,50 | 14,06 | 13,50 | 13,62 | 1,64% | 1.939.059,00 |
| 12.03.2026 | 13,62 | 14,59 | 13,34 | 13,40 | 6,82% | 3.317.056,00 |
| 11.03.2026 | 12,38 | 12,86 | 12,15 | 12,55 | 3,63% | 1.612.194,00 |
| 10.03.2026 | 14,00 | 14,15 | 12,10 | 12,11 | -13,47% | 2.553.536,00 |
| 09.03.2026 | 13,98 | 14,15 | 13,28 | 13,99 | -1,41% | 4.227.626,00 |
| 06.03.2026 | 13,61 | 14,51 | 13,33 | 14,19 | 1,87% | 3.906.630,00 |
| 05.03.2026 | 12,86 | 14,04 | 12,62 | 13,93 | 7,15% | 4.842.212,00 |
| 04.03.2026 | 12,52 | 13,20 | 12,48 | 13,00 | 5,26% | 2.990.939,00 |
| 03.03.2026 | 12,00 | 12,82 | 11,63 | 12,35 | 0,32% | 2.899.770,00 |
| 02.03.2026 | 11,29 | 12,72 | 10,80 | 12,31 | 4,59% | 6.115.643,00 |
| 27.02.2026 | 13,69 | 14,08 | 11,61 | 11,77 | -14,49% | 7.319.437,00 |
| 26.02.2026 | 13,67 | 14,50 | 12,95 | 13,77 | -6,52% | 11.101.293,00 |
| 25.02.2026 | 16,00 | 16,26 | 13,09 | 14,73 | -49,24% | 1.274,00 |
| 24.02.2026 | 29,66 | 29,92 | 28,12 | 29,01 | -2,85% | 1.274,00 |
| 23.02.2026 | 32,65 | 32,72 | 29,81 | 29,86 | -6,69% | 1.274,00 |
| 20.02.2026 | 30,77 | 32,30 | 30,76 | 32,00 | 4,61% | 1.530.972,00 |
| 19.02.2026 | 29,86 | 31,72 | 29,86 | 30,59 | 2,03% | 2.020.471,00 |
| 18.02.2026 | 28,08 | 30,29 | 27,76 | 29,98 | 6,77% | 1.098.050,00 |
| 17.02.2026 | 28,05 | 28,59 | 27,63 | 28,08 | 0,00% | 1.037.186,00 |
| 13.02.2026 | 27,87 | 28,97 | 27,80 | 28,08 | 1,70% | 1.776.266,00 |
| 12.02.2026 | 29,01 | 29,23 | 27,09 | 27,61 | -5,35% | 1.989.907,00 |
| 11.02.2026 | 30,04 | 30,17 | 28,52 | 29,17 | -3,79% | 1.115.677,00 |
| 10.02.2026 | 29,90 | 31,43 | 29,72 | 30,32 | 2,09% | 1.419.085,00 |
| 09.02.2026 | 30,06 | 30,54 | 29,26 | 29,70 | -1,23% | 735.191,00 |
| 06.02.2026 | 29,15 | 30,26 | 28,99 | 30,07 | 4,52% | 720.008,00 |
| 05.02.2026 | 30,51 | 30,91 | 28,16 | 28,77 | -5,70% | 1.266.165,00 |
| 04.02.2026 | 31,85 | 32,10 | 30,37 | 30,51 | -3,51% | 1.475.910,00 |
| 03.02.2026 | 33,00 | 33,05 | 30,66 | 31,62 | -3,98% | 722.488,00 |
| 02.02.2026 | 32,73 | 33,54 | 32,15 | 32,93 | 0,27% | 945.269,00 |
| 30.01.2026 | 33,66 | 34,01 | 32,75 | 32,84 | -2,35% | 540.508,00 |
| 29.01.2026 | 33,49 | 34,18 | 32,79 | 33,63 | 0,48% | 543.174,00 |
| 28.01.2026 | 34,72 | 34,82 | 33,44 | 33,47 | -3,60% | 417.530,00 |
| 27.01.2026 | 36,19 | 36,55 | 33,90 | 34,72 | -4,38% | 809.247,00 |
| 26.01.2026 | 35,36 | 36,65 | 35,00 | 36,31 | 2,51% | 784.976,00 |
| 23.01.2026 | 34,90 | 35,88 | 34,68 | 35,42 | 1,08% | 598.175,00 |
| 22.01.2026 | 34,81 | 35,44 | 34,50 | 35,04 | 2,46% | 662.410,00 |
| 21.01.2026 | 35,50 | 35,68 | 33,91 | 34,20 | -3,42% | 901.074,00 |
| 20.01.2026 | 34,65 | 35,68 | 34,21 | 35,41 | 0,03% | 1.513.914,00 |
| 16.01.2026 | 35,30 | 35,62 | 34,64 | 35,40 | 0,17% | 683.786,00 |
| 15.01.2026 | 33,87 | 35,39 | 33,33 | 35,34 | 4,56% | 946.373,00 |
| 14.01.2026 | 33,68 | 34,15 | 33,06 | 33,80 | -0,03% | 886.882,00 |
| 13.01.2026 | 35,46 | 35,85 | 33,36 | 33,81 | -3,65% | 1.997.424,00 |
| 12.01.2026 | 35,30 | 35,84 | 34,75 | 35,09 | -0,93% | 1.500.126,00 |
| 09.01.2026 | 38,96 | 38,97 | 35,32 | 35,42 | -8,02% | 1.818.921,00 |
| 08.01.2026 | 37,43 | 38,60 | 36,71 | 38,51 | 1,34% | 1.027.058,00 |
| 07.01.2026 | 39,33 | 39,52 | 37,50 | 38,00 | -3,38% | 771.733,00 |
| 06.01.2026 | 38,38 | 39,53 | 37,79 | 39,33 | 1,97% | 806.602,00 |
| 05.01.2026 | 39,18 | 39,63 | 38,51 | 38,57 | -2,23% | 874.767,00 |
| 02.01.2026 | 40,13 | 40,62 | 39,37 | 39,45 | -1,82% | 667.321,00 |
| 31.12.2025 | 40,67 | 41,19 | 40,15 | 40,18 | -1,28% | 526.611,00 |
| 30.12.2025 | 41,49 | 41,70 | 40,63 | 40,70 | -1,93% | 454.197,00 |
| 29.12.2025 | 41,59 | 41,97 | 41,49 | 41,50 | -1,00% | 398.825,00 |
| 26.12.2025 | 41,99 | 42,44 | 41,65 | 41,92 | -0,52% | 256.495,00 |
| 24.12.2025 | 41,75 | 42,44 | 41,49 | 42,14 | 0,81% | 167.308,00 |
| 23.12.2025 | 42,02 | 42,49 | 41,36 | 41,80 | -1,30% | 496.726,00 |
| 22.12.2025 | 41,78 | 42,82 | 41,40 | 42,35 | 1,36% | 631.524,00 |
| 19.12.2025 | 43,81 | 44,09 | 41,42 | 41,78 | -1,46% | 742.065,00 |
| 18.12.2025 | 42,48 | 43,08 | 41,90 | 42,40 | 1,87% | 519.184,00 |
| 17.12.2025 | 42,46 | 42,93 | 41,53 | 41,62 | -1,47% | 887.347,00 |
| 16.12.2025 | 42,28 | 43,14 | 42,05 | 42,24 | -0,09% | 932.564,00 |
| 15.12.2025 | 44,00 | 44,44 | 41,93 | 42,28 | -3,51% | 656.162,00 |
| 12.12.2025 | 44,09 | 45,20 | 43,24 | 43,82 | -1,40% | 684.574,00 |
| 11.12.2025 | 44,52 | 44,89 | 43,35 | 44,44 | -0,74% | 1.196.425,00 |
| 10.12.2025 | 44,61 | 45,47 | 44,09 | 44,77 | 0,95% | 682.411,00 |
| 09.12.2025 | 42,62 | 44,56 | 42,62 | 44,35 | 3,21% | 673.079,00 |
| 08.12.2025 | 45,25 | 45,65 | 42,76 | 42,97 | -5,12% | 747.142,00 |
| 05.12.2025 | 44,82 | 46,45 | 44,38 | 45,29 | 0,69% | 931.329,00 |
| 04.12.2025 | 43,93 | 45,24 | 43,86 | 44,98 | 1,37% | 671.253,00 |
| 03.12.2025 | 43,01 | 44,80 | 42,51 | 44,37 | 2,85% | 779.633,00 |
| 02.12.2025 | 42,41 | 43,19 | 41,99 | 43,14 | 1,87% | 984.797,00 |
| 01.12.2025 | 42,07 | 42,76 | 41,36 | 42,35 | -2,10% | 810.590,00 |
| 28.11.2025 | 43,23 | 43,75 | 42,26 | 43,26 | 0,51% | 401.070,00 |
| 26.11.2025 | 41,34 | 44,37 | 41,29 | 43,04 | 4,24% | 1.613.416,00 |
| 25.11.2025 | 41,75 | 43,69 | 41,15 | 41,29 | -1,15% | 1.151.014,00 |
| 24.11.2025 | 38,68 | 41,94 | 38,62 | 41,77 | 10,80% | 1.580.648,00 |
| 21.11.2025 | 39,44 | 39,82 | 37,03 | 37,70 | -4,73% | 2.128.231,00 |
| 20.11.2025 | 42,65 | 45,00 | 39,16 | 39,57 | 6,49% | 2.609.885,00 |
| 19.11.2025 | 37,00 | 37,21 | 35,76 | 37,16 | 1,59% | 1.870.077,00 |
| 18.11.2025 | 37,00 | 38,00 | 36,36 | 36,58 | -1,67% | 935.473,00 |
| 17.11.2025 | 38,71 | 39,40 | 37,17 | 37,20 | -3,95% | 962.427,00 |
| 14.11.2025 | 39,65 | 40,88 | 38,49 | 38,73 | -4,39% | 1.052.345,00 |
| 13.11.2025 | 40,62 | 40,74 | 39,07 | 40,51 | 0,62% | 830.880,00 |
| 12.11.2025 | 39,96 | 40,90 | 39,45 | 40,26 | 0,90% | 1.037.367,00 |
| 11.11.2025 | 39,50 | 40,64 | 38,60 | 39,90 | 0,99% | 1.727.122,00 |
| 10.11.2025 | 40,55 | 41,06 | 38,87 | 39,51 | 1,39% | 1.324.753,00 |
| 07.11.2025 | 39,50 | 40,01 | 38,26 | 38,97 | -2,48% | 933.749,00 |