74,440$
2,93%
Echtzeit-Aktienkurs ODDITY Tech Ltd
Bid:
Ask:
Aktienkurse zur ODDITY Tech Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 72,32 | 74,50 | 71,65 | 74,43 | 2,92% | 1.086.897,00 |
| 29.05.2025 | 72,58 | 73,33 | 71,99 | 72,32 | 0,14% | 591.700,00 |
| 28.05.2025 | 71,55 | 73,67 | 71,52 | 72,22 | 0,40% | 696.333,00 |
| 27.05.2025 | 70,92 | 73,00 | 69,27 | 71,93 | 3,27% | 1.379.777,00 |
| 23.05.2025 | 67,09 | 70,59 | 66,50 | 69,65 | 1,55% | 909.599,00 |
| 22.05.2025 | 65,43 | 69,89 | 64,40 | 68,59 | 5,83% | 1.881.371,00 |
| 21.05.2025 | 64,37 | 65,70 | 63,70 | 64,81 | 0,46% | 1.076.163,00 |
| 20.05.2025 | 63,68 | 65,44 | 63,68 | 64,52 | 0,73% | 1.060.621,00 |
| 19.05.2025 | 62,64 | 64,36 | 62,12 | 64,05 | 1,67% | 1.007.961,00 |
| 16.05.2025 | 63,65 | 65,11 | 62,80 | 63,00 | -0,36% | 1.795.526,00 |
| 15.05.2025 | 62,23 | 63,97 | 61,50 | 63,23 | 1,56% | 1.190.688,00 |
| 14.05.2025 | 61,60 | 62,76 | 59,39 | 62,26 | 3,49% | 2.163.131,00 |
| 13.05.2025 | 61,10 | 63,01 | 58,05 | 60,16 | -14,16% | 5.755.087,00 |
| 12.05.2025 | 72,75 | 73,00 | 69,83 | 70,08 | -1,30% | 1.166.788,00 |
| 09.05.2025 | 68,29 | 71,07 | 68,23 | 71,00 | 4,81% | 1.222.228,00 |
| 08.05.2025 | 68,00 | 69,96 | 67,24 | 67,74 | 0,74% | 1.385.452,00 |
| 07.05.2025 | 66,28 | 68,78 | 66,17 | 67,24 | 2,39% | 1.576.071,00 |
| 06.05.2025 | 63,10 | 67,23 | 62,57 | 65,67 | 2,40% | 1.268.679,00 |
| 05.05.2025 | 61,30 | 65,90 | 61,25 | 64,13 | 1,38% | 1.251.917,00 |
| 02.05.2025 | 62,37 | 65,42 | 61,00 | 63,26 | -0,99% | 2.018.321,00 |
| 01.05.2025 | 60,35 | 64,05 | 59,05 | 63,89 | 4,26% | 2.575.858,00 |
| 30.04.2025 | 51,22 | 62,07 | 49,23 | 61,28 | 30,02% | 6.791.131,00 |
| 29.04.2025 | 45,00 | 47,20 | 44,68 | 47,13 | 4,59% | 516.357,00 |
| 28.04.2025 | 44,26 | 45,93 | 44,26 | 45,06 | 1,83% | 439.349,00 |
| 25.04.2025 | 43,98 | 44,68 | 43,36 | 44,25 | 0,80% | 419.445,00 |
| 24.04.2025 | 42,51 | 44,34 | 42,18 | 43,90 | 2,93% | 307.593,00 |
| 23.04.2025 | 43,00 | 43,88 | 42,09 | 42,65 | 2,70% | 332.239,00 |
| 22.04.2025 | 39,66 | 42,66 | 39,66 | 41,53 | 1,79% | 196.194,00 |
| 21.04.2025 | 41,51 | 42,49 | 39,55 | 40,80 | -2,74% | 398.282,00 |
| 17.04.2025 | 41,62 | 42,12 | 40,65 | 41,95 | 3,70% | 310.809,00 |
| 16.04.2025 | 40,78 | 41,82 | 40,00 | 40,46 | -1,52% | 356.551,00 |
| 15.04.2025 | 41,50 | 42,12 | 40,35 | 41,08 | -1,20% | 408.533,00 |
| 14.04.2025 | 42,75 | 43,14 | 41,12 | 41,58 | 0,00% | 324.318,00 |
| 11.04.2025 | 41,04 | 41,81 | 39,88 | 41,58 | -0,43% | 279.571,00 |
| 10.04.2025 | 41,87 | 42,28 | 39,64 | 41,76 | -2,34% | 410.940,00 |
| 09.04.2025 | 37,50 | 44,72 | 37,01 | 42,76 | 13,24% | 541.129,00 |
| 08.04.2025 | 40,83 | 40,89 | 37,22 | 37,76 | -3,40% | 695.083,00 |
| 07.04.2025 | 35,89 | 40,85 | 35,30 | 39,09 | 2,95% | 1.377.619,00 |
| 04.04.2025 | 40,00 | 41,03 | 37,23 | 37,97 | -8,04% | 932.208,00 |
| 03.04.2025 | 44,59 | 45,61 | 41,19 | 41,29 | -13,27% | 591.481,00 |
| 02.04.2025 | 44,76 | 47,96 | 44,20 | 47,61 | 5,75% | 540.352,00 |
| 01.04.2025 | 44,33 | 45,17 | 42,60 | 45,02 | 4,12% | 296.277,00 |
| 31.03.2025 | 42,17 | 45,00 | 42,10 | 43,24 | 0,70% | 449.312,00 |
| 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 |