37,160$
-2,24%
Echtzeit-Aktienkurs ODDITY Tech Ltd
Bid:
Ask:
Aktienkurse zur ODDITY Tech Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 38,11 | 38,26 | 36,09 | 37,18 | -2,21% | 775.311,00 |
| 09.05.2024 | 36,18 | 38,25 | 35,72 | 38,02 | 4,19% | 987.726,00 |
| 08.05.2024 | 35,44 | 37,11 | 34,51 | 36,49 | 16,58% | 2.560.473,00 |
| 07.05.2024 | 32,12 | 33,14 | 30,34 | 31,30 | -3,13% | 2.073.038,00 |
| 06.05.2024 | 33,65 | 34,10 | 32,30 | 32,31 | -3,84% | 1.232.419,00 |
| 03.05.2024 | 34,46 | 34,81 | 33,45 | 33,60 | -0,18% | 1.211.811,00 |
| 02.05.2024 | 33,40 | 34,14 | 32,50 | 33,66 | 2,31% | 834.734,00 |
| 01.05.2024 | 32,34 | 33,75 | 32,34 | 32,90 | 1,08% | 640.221,00 |
| 30.04.2024 | 32,11 | 32,95 | 32,04 | 32,55 | 0,00% | 350.884,00 |
| 29.04.2024 | 32,11 | 33,19 | 31,54 | 32,55 | 1,12% | 556.238,00 |
| 26.04.2024 | 31,65 | 32,48 | 31,62 | 32,19 | 1,48% | 527.389,00 |
| 25.04.2024 | 31,33 | 32,66 | 31,24 | 31,72 | -0,78% | 425.188,00 |
| 24.04.2024 | 33,00 | 33,75 | 31,94 | 31,97 | -3,62% | 610.100,00 |
| 23.04.2024 | 33,01 | 33,80 | 32,80 | 33,17 | 1,41% | 605.850,00 |
| 22.04.2024 | 33,57 | 33,94 | 32,71 | 32,71 | -2,30% | 499.498,00 |
| 19.04.2024 | 33,33 | 34,00 | 33,04 | 33,48 | -0,42% | 717.313,00 |
| 18.04.2024 | 34,53 | 35,10 | 33,57 | 33,62 | -2,69% | 751.918,00 |
| 17.04.2024 | 35,03 | 35,66 | 34,45 | 34,55 | -1,29% | 416.611,00 |
| 16.04.2024 | 32,95 | 35,14 | 32,58 | 35,00 | 6,54% | 1.068.345,00 |
| 15.04.2024 | 35,10 | 35,10 | 32,75 | 32,85 | -5,17% | 713.169,00 |
| 12.04.2024 | 35,75 | 36,11 | 33,94 | 34,64 | -4,20% | 1.023.315,00 |
| 11.04.2024 | 36,66 | 37,21 | 35,96 | 36,16 | -1,50% | 407.816,00 |
| 10.04.2024 | 37,75 | 38,49 | 36,63 | 36,71 | -6,54% | 621.284,00 |
| 09.04.2024 | 38,75 | 39,28 | 38,15 | 39,28 | 3,37% | 422.581,00 |
| 08.04.2024 | 37,84 | 38,36 | 37,16 | 38,00 | 3,68% | 686.579,00 |
| 05.04.2024 | 36,20 | 37,22 | 35,86 | 36,65 | 0,85% | 763.920,00 |
| 04.04.2024 | 39,43 | 39,88 | 36,32 | 36,34 | -3,81% | 1.063.561,00 |
| 03.04.2024 | 39,80 | 39,82 | 37,78 | 37,78 | -5,86% | 1.371.548,00 |
| 02.04.2024 | 40,91 | 40,91 | 38,58 | 40,13 | -2,47% | 1.327.390,00 |
| 01.04.2024 | 43,06 | 43,43 | 41,13 | 41,15 | -5,30% | 1.239.628,00 |
| 28.03.2024 | 43,00 | 43,58 | 41,64 | 43,45 | 1,16% | 1.122.269,00 |
| 27.03.2024 | 42,17 | 42,99 | 41,25 | 42,95 | 2,84% | 1.266.173,00 |
| 26.03.2024 | 43,85 | 44,40 | 41,67 | 41,77 | -3,52% | 1.290.926,00 |
| 25.03.2024 | 43,59 | 44,88 | 42,94 | 43,29 | -0,69% | 1.022.259,00 |
| 22.03.2024 | 44,07 | 44,47 | 43,01 | 43,59 | -1,62% | 802.410,00 |
| 21.03.2024 | 43,25 | 44,68 | 43,01 | 44,31 | 1,10% | 1.014.950,00 |
| 20.03.2024 | 43,87 | 44,50 | 42,93 | 43,83 | -0,57% | 1.600.779,00 |
| 19.03.2024 | 43,90 | 44,78 | 42,75 | 44,08 | -0,25% | 1.847.075,00 |
| 18.03.2024 | 44,62 | 45,99 | 43,73 | 44,19 | -0,54% | 939.700,00 |
| 15.03.2024 | 44,18 | 46,00 | 43,50 | 44,43 | -1,27% | 3.473.274,00 |
| 14.03.2024 | 45,99 | 48,62 | 44,44 | 45,00 | -4,34% | 1.850.964,00 |
| 13.03.2024 | 43,14 | 47,25 | 43,00 | 47,04 | 1,99% | 1.976.189,00 |
| 12.03.2024 | 44,09 | 47,78 | 44,00 | 46,12 | 1,79% | 806.337,00 |
| 11.03.2024 | 45,00 | 46,34 | 43,49 | 45,31 | 0,96% | 874.537,00 |
| 08.03.2024 | 44,40 | 45,36 | 42,11 | 44,88 | 3,24% | 1.047.419,00 |
| 07.03.2024 | 43,50 | 45,98 | 42,63 | 43,47 | -0,78% | 985.474,00 |
| 06.03.2024 | 41,50 | 45,09 | 41,08 | 43,81 | -4,34% | 3.539.630,00 |
| 05.03.2024 | 46,09 | 47,61 | 45,57 | 45,80 | -1,34% | 1.602.241,00 |
| 04.03.2024 | 42,56 | 46,51 | 42,51 | 46,42 | 4,86% | 1.463.569,00 |
| 01.03.2024 | 41,21 | 44,79 | 41,21 | 44,27 | 4,95% | 912.945,00 |
| 29.02.2024 | 41,84 | 42,28 | 40,01 | 42,18 | 2,63% | 697.712,00 |
| 28.02.2024 | 39,42 | 42,04 | 39,23 | 41,10 | 2,34% | 580.584,00 |
| 27.02.2024 | 39,13 | 41,28 | 38,80 | 40,16 | 0,30% | 902.667,00 |
| 26.02.2024 | 38,40 | 40,13 | 38,40 | 40,04 | 2,75% | 531.179,00 |
| 23.02.2024 | 39,37 | 40,83 | 38,42 | 38,97 | -0,79% | 350.360,00 |
| 22.02.2024 | 39,20 | 40,39 | 38,07 | 39,28 | 1,39% | 575.309,00 |
| 21.02.2024 | 39,21 | 40,20 | 38,45 | 38,74 | -2,66% | 512.124,00 |
| 20.02.2024 | 39,63 | 40,44 | 37,65 | 39,80 | -0,10% | 600.748,00 |
| 16.02.2024 | 42,50 | 42,60 | 39,74 | 39,84 | -7,05% | 566.647,00 |
| 15.02.2024 | 43,18 | 44,38 | 42,25 | 42,86 | -0,56% | 312.967,00 |
| 14.02.2024 | 44,32 | 44,32 | 42,81 | 43,10 | -0,28% | 190.846,00 |
| 13.02.2024 | 41,27 | 44,07 | 40,51 | 43,22 | -0,83% | 334.965,00 |
| 12.02.2024 | 46,99 | 47,25 | 43,44 | 43,58 | -4,51% | 638.705,00 |
| 09.02.2024 | 44,84 | 45,81 | 43,01 | 45,64 | 2,15% | 634.552,00 |
| 08.02.2024 | 44,15 | 45,96 | 43,82 | 44,68 | 2,13% | 453.113,00 |
| 07.02.2024 | 44,06 | 44,49 | 42,65 | 43,75 | -0,70% | 484.593,00 |
| 06.02.2024 | 41,25 | 44,08 | 41,25 | 44,06 | 5,66% | 692.062,00 |
| 05.02.2024 | 40,92 | 41,86 | 40,75 | 41,70 | 0,19% | 466.046,00 |
| 02.02.2024 | 41,43 | 42,10 | 40,85 | 41,62 | -0,67% | 444.555,00 |
| 01.02.2024 | 41,50 | 42,74 | 40,16 | 41,90 | 1,61% | 658.930,00 |
| 31.01.2024 | 41,51 | 42,63 | 41,06 | 41,24 | -1,47% | 306.062,00 |
| 30.01.2024 | 43,25 | 43,57 | 41,33 | 41,85 | -3,64% | 332.616,00 |
| 29.01.2024 | 42,39 | 43,81 | 41,05 | 43,43 | 2,57% | 195.769,00 |
| 26.01.2024 | 42,73 | 43,66 | 42,01 | 42,34 | -0,21% | 261.812,00 |
| 25.01.2024 | 43,14 | 44,77 | 41,95 | 42,43 | -1,39% | 386.391,00 |
| 24.01.2024 | 44,07 | 44,19 | 41,30 | 43,03 | -1,31% | 590.296,00 |
| 23.01.2024 | 45,11 | 46,79 | 43,60 | 43,60 | -2,90% | 532.877,00 |
| 22.01.2024 | 43,50 | 45,31 | 42,86 | 44,90 | 4,42% | 760.530,00 |
| 19.01.2024 | 42,20 | 43,68 | 40,37 | 43,00 | 0,87% | 401.052,00 |
| 18.01.2024 | 42,02 | 43,16 | 41,88 | 42,63 | -0,28% | 453.367,00 |
| 17.01.2024 | 43,42 | 43,42 | 42,06 | 42,75 | -2,33% | 263.442,00 |
| 16.01.2024 | 40,61 | 43,86 | 40,60 | 43,77 | 1,74% | 896.594,00 |
| 12.01.2024 | 43,37 | 45,16 | 41,61 | 43,02 | -1,38% | 911.594,00 |
| 11.01.2024 | 44,00 | 44,40 | 42,43 | 43,62 | -1,87% | 744.446,00 |
| 10.01.2024 | 43,97 | 45,30 | 41,86 | 44,45 | -0,20% | 381.554,00 |
| 09.01.2024 | 44,49 | 45,97 | 43,75 | 44,54 | -0,69% | 466.876,00 |
| 08.01.2024 | 42,23 | 45,62 | 42,23 | 44,85 | 5,04% | 391.230,00 |
| 05.01.2024 | 43,25 | 44,40 | 42,30 | 42,70 | -1,97% | 384.815,00 |
| 04.01.2024 | 41,86 | 44,26 | 41,01 | 43,56 | 5,17% | 689.686,00 |
| 03.01.2024 | 43,39 | 44,01 | 40,45 | 41,42 | -7,73% | 512.892,00 |
| 02.01.2024 | 47,99 | 47,99 | 43,80 | 44,89 | -3,52% | 653.342,00 |
| 29.12.2023 | 47,17 | 47,85 | 45,55 | 46,53 | -1,54% | 510.054,00 |
| 28.12.2023 | 48,41 | 49,46 | 46,95 | 47,26 | -2,64% | 312.858,00 |
| 27.12.2023 | 48,15 | 49,02 | 46,61 | 48,54 | 1,69% | 340.729,00 |
| 26.12.2023 | 47,69 | 50,36 | 47,66 | 47,74 | 1,13% | 389.166,00 |
| 22.12.2023 | 47,94 | 48,84 | 46,60 | 47,20 | 0,21% | 587.775,00 |
| 21.12.2023 | 47,93 | 48,75 | 45,87 | 47,10 | 0,81% | 416.672,00 |
| 20.12.2023 | 46,95 | 49,65 | 45,91 | 46,72 | 6,18% | 1.153.385,00 |
| 19.12.2023 | 42,80 | 45,00 | 42,21 | 44,00 | 4,51% | 340.903,00 |
| 18.12.2023 | 40,74 | 42,34 | 40,24 | 42,10 | 4,83% | 270.793,00 |