43,010$
-1,38%
Echtzeit-Aktienkurs ODDITY Tech Ltd
Bid:
Ask:
Aktienkurse zur ODDITY Tech Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 43,76 | 43,76 | 42,56 | 42,94 | -1,54% | 296.681,00 |
| 27.03.2025 | 42,51 | 44,14 | 41,15 | 43,61 | 1,30% | 436.714,00 |
| 26.03.2025 | 44,53 | 45,66 | 42,92 | 43,05 | -4,44% | 331.596,00 |
| 25.03.2025 | 45,34 | 46,22 | 44,65 | 45,05 | -0,64% | 212.856,00 |
| 24.03.2025 | 44,14 | 45,39 | 43,70 | 45,34 | 4,66% | 209.472,00 |
| 21.03.2025 | 43,08 | 43,86 | 42,20 | 43,32 | 0,19% | 252.174,00 |
| 20.03.2025 | 43,45 | 44,31 | 42,84 | 43,24 | -1,17% | 225.500,00 |
| 19.03.2025 | 44,30 | 45,11 | 43,56 | 43,75 | -1,97% | 346.423,00 |
| 18.03.2025 | 46,59 | 46,59 | 44,57 | 44,63 | -4,19% | 229.877,00 |
| 17.03.2025 | 46,00 | 47,44 | 45,66 | 46,58 | 1,44% | 287.696,00 |
| 14.03.2025 | 45,35 | 46,13 | 44,40 | 45,92 | 2,71% | 373.279,00 |
| 13.03.2025 | 46,14 | 46,18 | 44,18 | 44,71 | -3,10% | 424.592,00 |
| 12.03.2025 | 44,83 | 46,25 | 43,96 | 46,14 | 4,04% | 438.606,00 |
| 11.03.2025 | 42,42 | 44,75 | 42,09 | 44,35 | 4,72% | 458.996,00 |
| 10.03.2025 | 45,00 | 45,28 | 41,76 | 42,35 | -5,15% | 394.101,00 |
| 07.03.2025 | 43,80 | 44,86 | 42,22 | 44,65 | 1,36% | 340.276,00 |
| 06.03.2025 | 45,65 | 46,14 | 43,54 | 44,05 | -4,96% | 503.579,00 |
| 05.03.2025 | 45,10 | 46,68 | 44,56 | 46,35 | 2,16% | 271.234,00 |
| 04.03.2025 | 44,14 | 46,31 | 42,99 | 45,37 | -0,02% | 453.824,00 |
| 03.03.2025 | 47,18 | 48,00 | 45,01 | 45,38 | -4,70% | 477.969,00 |
| 28.02.2025 | 45,30 | 48,20 | 44,24 | 47,62 | 5,56% | 751.794,00 |
| 27.02.2025 | 47,31 | 47,95 | 44,38 | 45,11 | -0,53% | 669.619,00 |
| 26.02.2025 | 46,31 | 48,00 | 42,81 | 45,35 | -0,37% | 1.245.387,00 |
| 25.02.2025 | 42,08 | 45,93 | 40,63 | 45,52 | 5,47% | 1.665.685,00 |
| 24.02.2025 | 44,04 | 44,22 | 42,49 | 43,16 | -1,91% | 438.669,00 |
| 21.02.2025 | 44,98 | 45,32 | 43,64 | 44,00 | -0,38% | 365.162,00 |
| 20.02.2025 | 43,81 | 44,58 | 43,16 | 44,17 | -0,65% | 172.319,00 |
| 19.02.2025 | 45,30 | 45,50 | 43,92 | 44,46 | -0,09% | 282.959,00 |
| 18.02.2025 | 43,38 | 46,00 | 43,00 | 44,50 | 3,49% | 431.540,00 |
| 14.02.2025 | 43,95 | 44,59 | 42,72 | 43,00 | -1,51% | 258.695,00 |
| 13.02.2025 | 41,58 | 43,79 | 41,44 | 43,66 | 6,36% | 382.028,00 |
| 12.02.2025 | 40,37 | 41,62 | 40,32 | 41,05 | -1,04% | 272.287,00 |
| 11.02.2025 | 41,92 | 42,69 | 41,32 | 41,48 | -1,57% | 218.079,00 |
| 10.02.2025 | 42,62 | 43,40 | 41,65 | 42,14 | -1,10% | 367.409,00 |
| 07.02.2025 | 46,40 | 46,72 | 40,84 | 42,61 | -8,95% | 1.080.009,00 |
| 06.02.2025 | 47,85 | 47,99 | 45,75 | 46,80 | -1,99% | 427.919,00 |
| 05.02.2025 | 48,41 | 48,41 | 46,87 | 47,75 | -1,36% | 362.691,00 |
| 04.02.2025 | 47,42 | 49,19 | 47,12 | 48,41 | 2,07% | 420.971,00 |
| 03.02.2025 | 45,91 | 48,45 | 45,84 | 47,43 | -0,61% | 462.238,00 |
| 31.01.2025 | 48,32 | 48,50 | 46,72 | 47,72 | 1,81% | 452.545,00 |
| 30.01.2025 | 46,00 | 46,96 | 45,27 | 46,87 | 2,99% | 323.646,00 |
| 29.01.2025 | 44,57 | 45,69 | 43,83 | 45,51 | 2,11% | 216.048,00 |
| 28.01.2025 | 43,62 | 45,23 | 43,13 | 44,57 | 1,02% | 255.747,00 |
| 27.01.2025 | 43,64 | 45,93 | 43,35 | 44,12 | -0,43% | 412.516,00 |
| 24.01.2025 | 44,41 | 46,48 | 43,45 | 44,31 | 0,54% | 342.439,00 |
| 23.01.2025 | 44,05 | 44,49 | 43,12 | 44,07 | -0,92% | 624.160,00 |
| 22.01.2025 | 45,00 | 45,39 | 44,07 | 44,48 | -1,29% | 635.629,00 |
| 21.01.2025 | 45,48 | 45,50 | 44,27 | 45,06 | 0,42% | 251.547,00 |
| 17.01.2025 | 44,63 | 45,12 | 43,70 | 44,87 | 2,35% | 297.594,00 |
| 16.01.2025 | 43,11 | 44,23 | 42,83 | 43,84 | 0,99% | 375.095,00 |
| 15.01.2025 | 43,96 | 43,96 | 42,58 | 43,41 | 0,39% | 271.065,00 |
| 14.01.2025 | 43,54 | 44,27 | 41,69 | 43,24 | 0,16% | 503.614,00 |
| 13.01.2025 | 44,37 | 44,37 | 42,39 | 43,17 | -2,31% | 517.572,00 |
| 10.01.2025 | 42,41 | 44,23 | 41,86 | 44,19 | 1,91% | 451.469,00 |
| 08.01.2025 | 43,01 | 43,47 | 41,51 | 43,36 | -0,14% | 437.371,00 |
| 07.01.2025 | 44,63 | 45,53 | 42,73 | 43,42 | -0,12% | 536.232,00 |
| 06.01.2025 | 43,28 | 44,50 | 41,93 | 43,47 | 1,97% | 425.521,00 |
| 03.01.2025 | 42,11 | 42,83 | 41,28 | 42,63 | 1,16% | 225.347,00 |
| 02.01.2025 | 43,21 | 43,26 | 42,10 | 42,14 | 0,29% | 342.885,00 |
| 31.12.2024 | 43,30 | 43,35 | 41,16 | 42,02 | -2,01% | 269.157,00 |
| 30.12.2024 | 42,57 | 43,24 | 41,61 | 42,88 | -1,54% | 188.117,00 |
| 27.12.2024 | 42,22 | 43,65 | 41,94 | 43,55 | 0,16% | 259.154,00 |
| 26.12.2024 | 44,04 | 44,73 | 43,27 | 43,48 | -2,66% | 392.868,00 |
| 24.12.2024 | 44,92 | 44,92 | 43,47 | 44,67 | 0,20% | 150.874,00 |
| 23.12.2024 | 44,82 | 45,10 | 43,43 | 44,58 | 1,87% | 369.993,00 |
| 20.12.2024 | 45,11 | 45,75 | 42,88 | 43,76 | -4,08% | 512.825,00 |
| 19.12.2024 | 46,49 | 46,93 | 44,26 | 45,62 | -1,51% | 352.622,00 |
| 18.12.2024 | 48,73 | 49,90 | 45,70 | 46,32 | -4,28% | 399.413,00 |
| 17.12.2024 | 49,71 | 49,84 | 48,20 | 48,39 | -2,75% | 543.497,00 |
| 16.12.2024 | 49,45 | 50,18 | 49,00 | 49,76 | 0,63% | 408.611,00 |
| 13.12.2024 | 49,66 | 50,72 | 46,32 | 49,45 | -1,00% | 596.224,00 |
| 12.12.2024 | 47,50 | 50,63 | 47,16 | 49,95 | 5,14% | 645.143,00 |
| 11.12.2024 | 49,25 | 49,50 | 47,25 | 47,51 | -2,42% | 235.351,00 |
| 10.12.2024 | 50,15 | 50,15 | 48,16 | 48,69 | -1,74% | 480.477,00 |
| 09.12.2024 | 48,95 | 51,00 | 48,37 | 49,55 | 3,40% | 1.120.499,00 |
| 06.12.2024 | 45,40 | 48,17 | 44,84 | 47,92 | 7,71% | 564.035,00 |
| 05.12.2024 | 45,91 | 46,99 | 44,26 | 44,49 | -2,26% | 203.487,00 |
| 04.12.2024 | 44,80 | 46,31 | 44,80 | 45,52 | 1,52% | 292.560,00 |
| 03.12.2024 | 44,39 | 44,88 | 43,69 | 44,84 | -0,02% | 231.979,00 |
| 02.12.2024 | 46,25 | 46,63 | 44,74 | 44,85 | -3,47% | 382.393,00 |
| 29.11.2024 | 46,34 | 46,90 | 45,79 | 46,46 | 0,43% | 152.000,00 |
| 27.11.2024 | 47,34 | 47,88 | 45,57 | 46,26 | -1,17% | 159.013,00 |
| 26.11.2024 | 47,00 | 47,60 | 45,21 | 46,81 | -2,58% | 533.806,00 |
| 25.11.2024 | 45,86 | 48,15 | 45,62 | 48,05 | 5,47% | 1.190.892,00 |
| 22.11.2024 | 43,27 | 45,69 | 43,27 | 45,56 | 5,49% | 746.146,00 |
| 21.11.2024 | 40,65 | 43,33 | 40,65 | 43,19 | 7,14% | 60.217,00 |
| 20.11.2024 | 40,78 | 40,78 | 39,81 | 40,31 | -0,47% | 197.164,00 |
| 19.11.2024 | 39,56 | 40,66 | 38,84 | 40,50 | 1,99% | 243.675,00 |
| 18.11.2024 | 39,75 | 40,62 | 39,37 | 39,71 | -0,10% | 359.124,00 |
| 15.11.2024 | 42,39 | 42,56 | 39,47 | 39,75 | -6,23% | 576.522,00 |
| 14.11.2024 | 43,39 | 44,00 | 41,75 | 42,39 | -4,98% | 1.061.173,00 |
| 13.11.2024 | 45,91 | 46,46 | 44,10 | 44,61 | -2,41% | 276.518,00 |
| 12.11.2024 | 46,14 | 46,49 | 44,99 | 45,71 | -1,18% | 340.057,00 |
| 11.11.2024 | 45,25 | 47,08 | 44,27 | 46,26 | 0,69% | 599.169,00 |
| 08.11.2024 | 42,56 | 46,24 | 42,14 | 45,94 | 9,10% | 660.508,00 |
| 07.11.2024 | 43,60 | 44,35 | 40,06 | 42,11 | -3,06% | 778.967,00 |
| 06.11.2024 | 43,00 | 44,17 | 41,96 | 43,44 | 2,62% | 746.596,00 |
| 05.11.2024 | 40,13 | 42,43 | 39,69 | 42,33 | 6,04% | 405.853,00 |
| 04.11.2024 | 38,11 | 40,06 | 37,52 | 39,92 | 4,86% | 235.373,00 |
| 01.11.2024 | 38,58 | 39,15 | 37,77 | 38,07 | -0,83% | 268.101,00 |