46,310$
-4,30%
Echtzeit-Aktienkurs ODDITY Tech Ltd
Bid:
Ask:
Aktienkurse zur ODDITY Tech Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 48,73 | 49,90 | 45,70 | 46,32 | -4,28% | 399.240,00 |
| 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 |
| 31.10.2024 | 38,89 | 39,27 | 37,57 | 38,39 | -2,17% | 200.070,00 |
| 30.10.2024 | 39,39 | 39,91 | 38,77 | 39,24 | -1,06% | 119.182,00 |
| 29.10.2024 | 39,21 | 40,33 | 38,92 | 39,66 | -0,10% | 120.898,00 |
| 28.10.2024 | 38,53 | 40,37 | 38,50 | 39,70 | 4,47% | 173.589,00 |
| 25.10.2024 | 39,13 | 39,13 | 37,52 | 38,00 | -2,01% | 333.455,00 |
| 24.10.2024 | 39,05 | 39,50 | 38,56 | 38,78 | -0,59% | 90.318,00 |
| 23.10.2024 | 38,91 | 39,41 | 38,43 | 39,01 | -0,15% | 175.937,00 |
| 22.10.2024 | 39,86 | 40,29 | 38,92 | 39,07 | -2,33% | 167.853,00 |
| 21.10.2024 | 40,85 | 41,00 | 39,61 | 40,00 | -2,25% | 187.877,00 |
| 18.10.2024 | 40,58 | 41,19 | 40,50 | 40,92 | 0,69% | 122.393,00 |
| 17.10.2024 | 41,75 | 41,75 | 40,07 | 40,64 | -1,34% | 107.586,00 |
| 16.10.2024 | 41,35 | 41,96 | 40,85 | 41,19 | -0,70% | 185.452,00 |
| 15.10.2024 | 39,77 | 42,18 | 39,40 | 41,48 | 3,18% | 300.952,00 |
| 14.10.2024 | 40,80 | 40,80 | 39,89 | 40,20 | -1,37% | 119.383,00 |
| 11.10.2024 | 39,26 | 40,79 | 39,23 | 40,76 | 3,97% | 360.705,00 |
| 10.10.2024 | 39,80 | 39,81 | 38,63 | 39,21 | -1,86% | 145.995,00 |
| 09.10.2024 | 39,70 | 40,01 | 38,64 | 39,95 | 0,66% | 240.848,00 |
| 08.10.2024 | 39,64 | 40,45 | 39,51 | 39,69 | -0,63% | 103.952,00 |
| 07.10.2024 | 41,03 | 41,05 | 38,88 | 39,94 | -3,01% | 285.014,00 |
| 04.10.2024 | 40,43 | 41,44 | 40,37 | 41,18 | 3,39% | 151.799,00 |
| 03.10.2024 | 39,59 | 40,92 | 39,23 | 39,83 | -0,10% | 219.835,00 |
| 02.10.2024 | 41,01 | 41,61 | 39,86 | 39,87 | -2,38% | 303.630,00 |
| 01.10.2024 | 40,25 | 41,36 | 39,74 | 40,84 | 1,14% | 514.108,00 |
| 30.09.2024 | 39,89 | 41,18 | 39,53 | 40,38 | 1,66% | 582.969,00 |
| 27.09.2024 | 38,83 | 40,02 | 38,83 | 39,72 | 2,87% | 537.334,00 |
| 26.09.2024 | 37,74 | 38,85 | 37,47 | 38,61 | 4,44% | 355.545,00 |
| 25.09.2024 | 35,19 | 37,16 | 34,97 | 36,97 | 4,97% | 655.983,00 |
| 24.09.2024 | 35,68 | 36,43 | 34,99 | 35,22 | -0,28% | 901.654,00 |
| 23.09.2024 | 35,57 | 35,82 | 34,99 | 35,32 | -0,73% | 289.428,00 |
| 20.09.2024 | 36,62 | 36,82 | 35,28 | 35,58 | -1,98% | 590.408,00 |
| 19.09.2024 | 37,19 | 37,60 | 36,26 | 36,30 | -0,63% | 421.805,00 |
| 18.09.2024 | 35,32 | 36,87 | 35,32 | 36,53 | 3,60% | 242.943,00 |
| 17.09.2024 | 34,85 | 35,35 | 34,63 | 35,26 | 1,29% | 243.221,00 |
| 16.09.2024 | 35,15 | 35,53 | 34,57 | 34,81 | -0,94% | 298.472,00 |
| 13.09.2024 | 35,40 | 36,00 | 34,55 | 35,14 | -0,73% | 382.935,00 |
| 12.09.2024 | 33,14 | 35,46 | 33,05 | 35,40 | 7,40% | 976.899,00 |
| 11.09.2024 | 33,44 | 33,50 | 32,71 | 32,96 | -1,71% | 529.373,00 |
| 10.09.2024 | 33,02 | 34,11 | 32,80 | 33,54 | 1,22% | 261.294,00 |
| 09.09.2024 | 33,93 | 34,32 | 32,99 | 33,13 | -2,04% | 510.219,00 |
| 06.09.2024 | 34,72 | 35,09 | 33,58 | 33,82 | -3,23% | 556.377,00 |
| 05.09.2024 | 35,61 | 36,28 | 34,92 | 34,95 | -1,88% | 186.981,00 |
| 04.09.2024 | 35,77 | 36,89 | 35,21 | 35,62 | -1,22% | 205.774,00 |
| 03.09.2024 | 36,80 | 36,80 | 35,10 | 36,06 | -2,01% | 565.272,00 |
| 30.08.2024 | 36,41 | 36,86 | 35,22 | 36,80 | 1,57% | 432.873,00 |
| 29.08.2024 | 36,45 | 36,90 | 36,11 | 36,23 | -0,60% | 650.627,00 |
| 28.08.2024 | 36,50 | 36,82 | 35,89 | 36,45 | -0,87% | 667.558,00 |
| 27.08.2024 | 37,40 | 37,54 | 36,47 | 36,77 | -1,39% | 260.627,00 |
| 26.08.2024 | 37,95 | 38,05 | 36,76 | 37,29 | -1,97% | 299.058,00 |
| 23.08.2024 | 38,94 | 39,19 | 37,76 | 38,04 | -0,98% | 194.101,00 |
| 22.08.2024 | 39,73 | 40,09 | 38,23 | 38,42 | -3,58% | 455.062,00 |
| 21.08.2024 | 40,25 | 40,63 | 39,41 | 39,84 | -0,45% | 562.805,00 |
| 20.08.2024 | 41,06 | 41,89 | 40,00 | 40,02 | -1,96% | 201.317,00 |
| 19.08.2024 | 39,82 | 41,00 | 39,74 | 40,82 | 2,49% | 202.090,00 |
| 16.08.2024 | 40,68 | 40,86 | 39,75 | 39,83 | -2,04% | 371.448,00 |
| 15.08.2024 | 39,81 | 40,80 | 39,63 | 40,66 | 3,30% | 211.274,00 |
| 14.08.2024 | 39,50 | 40,01 | 38,29 | 39,36 | 0,43% | 226.069,00 |
| 13.08.2024 | 38,51 | 39,27 | 37,83 | 39,19 | 3,10% | 469.818,00 |
| 12.08.2024 | 38,00 | 38,57 | 37,54 | 38,01 | 0,42% | 258.748,00 |
| 09.08.2024 | 38,95 | 38,95 | 36,73 | 37,85 | -1,94% | 529.053,00 |
| 08.08.2024 | 40,04 | 42,81 | 37,77 | 38,60 | -5,16% | 914.111,00 |
| 07.08.2024 | 41,99 | 42,30 | 40,09 | 40,70 | -1,05% | 1.145.083,00 |
| 06.08.2024 | 38,36 | 41,79 | 38,08 | 41,13 | 8,18% | 531.997,00 |
| 05.08.2024 | 35,65 | 38,28 | 35,65 | 38,02 | -1,22% | 360.979,00 |
| 02.08.2024 | 38,39 | 38,87 | 37,37 | 38,49 | -2,83% | 248.320,00 |
| 01.08.2024 | 40,42 | 40,67 | 38,93 | 39,61 | -2,06% | 459.800,00 |
| 31.07.2024 | 39,70 | 40,81 | 39,61 | 40,45 | 2,29% | 361.010,00 |
| 30.07.2024 | 39,78 | 40,06 | 38,85 | 39,54 | -1,45% | 199.792,00 |