51,180$
0,93%
Echtzeit-Aktienkurs Oddity Tech Ltd
Bid:
Ask:
Aktienkurse zur Oddity Tech Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 50,81 | 51,77 | 50,40 | 51,17 | 0,79% | 53.568,00 |
| 14.10.2025 | 50,34 | 51,57 | 48,90 | 50,77 | -0,63% | 852.677,00 |
| 13.10.2025 | 50,38 | 51,10 | 49,57 | 51,09 | 1,41% | 581.665,00 |
| 10.10.2025 | 51,87 | 52,24 | 49,70 | 50,38 | -2,42% | 1.047.866,00 |
| 09.10.2025 | 57,43 | 58,28 | 51,05 | 51,63 | -11,26% | 2.718.917,00 |
| 08.10.2025 | 59,40 | 59,96 | 57,84 | 58,18 | -2,05% | 400.683,00 |
| 07.10.2025 | 59,69 | 60,49 | 59,22 | 59,40 | -0,47% | 293.619,00 |
| 06.10.2025 | 59,61 | 60,43 | 58,50 | 59,68 | 0,64% | 318.797,00 |
| 03.10.2025 | 60,60 | 60,73 | 59,03 | 59,30 | -2,21% | 58.788,00 |
| 02.10.2025 | 61,94 | 62,00 | 60,05 | 60,64 | -0,88% | 346.742,00 |
| 01.10.2025 | 62,30 | 62,30 | 60,83 | 61,18 | -1,80% | 490.134,00 |
| 30.09.2025 | 61,02 | 63,24 | 60,87 | 62,30 | 2,13% | 637.246,00 |
| 29.09.2025 | 60,78 | 61,37 | 60,27 | 61,00 | 0,02% | 370.540,00 |
| 26.09.2025 | 59,12 | 61,03 | 58,76 | 60,99 | 3,08% | 499.534,00 |
| 25.09.2025 | 57,65 | 59,38 | 57,65 | 59,17 | 0,97% | 439.634,00 |
| 24.09.2025 | 62,66 | 63,56 | 58,50 | 58,60 | -4,04% | 602.854,00 |
| 23.09.2025 | 61,15 | 62,34 | 60,75 | 61,07 | 0,29% | 207.391,00 |
| 22.09.2025 | 62,16 | 62,77 | 60,57 | 60,89 | -2,59% | 492.669,00 |
| 19.09.2025 | 63,18 | 63,25 | 62,39 | 62,51 | -0,33% | 263.805,00 |
| 18.09.2025 | 62,46 | 63,65 | 61,63 | 62,72 | 0,43% | 429.993,00 |
| 17.09.2025 | 62,34 | 63,52 | 62,00 | 62,45 | 0,53% | 348.957,00 |
| 16.09.2025 | 63,70 | 64,14 | 62,05 | 62,12 | -2,43% | 423.430,00 |
| 15.09.2025 | 62,79 | 64,23 | 62,79 | 63,67 | 1,35% | 382.012,00 |
| 12.09.2025 | 62,60 | 63,59 | 62,12 | 62,82 | -0,29% | 416.948,00 |
| 11.09.2025 | 62,89 | 63,78 | 62,63 | 63,00 | 1,02% | 560.198,00 |
| 10.09.2025 | 63,86 | 63,86 | 61,94 | 62,37 | -1,99% | 319.067,00 |
| 09.09.2025 | 63,68 | 63,97 | 62,80 | 63,63 | -0,08% | 312.187,00 |
| 08.09.2025 | 62,95 | 64,13 | 62,45 | 63,68 | 1,08% | 432.906,00 |
| 05.09.2025 | 62,28 | 63,35 | 61,50 | 63,00 | 1,40% | 702.029,00 |
| 04.09.2025 | 61,28 | 62,26 | 60,39 | 62,13 | 2,27% | 388.313,00 |
| 03.09.2025 | 59,77 | 60,85 | 59,45 | 60,75 | 0,16% | 259.906,00 |
| 02.09.2025 | 59,12 | 60,76 | 58,40 | 60,65 | 0,73% | 536.836,00 |
| 29.08.2025 | 60,41 | 61,04 | 59,83 | 60,21 | -1,38% | 334.635,00 |
| 28.08.2025 | 61,95 | 62,05 | 60,21 | 61,05 | 0,94% | 403.083,00 |
| 27.08.2025 | 59,23 | 60,68 | 59,02 | 60,48 | 2,40% | 398.612,00 |
| 26.08.2025 | 59,84 | 60,35 | 58,48 | 59,06 | -0,94% | 331.154,00 |
| 25.08.2025 | 60,23 | 60,77 | 59,61 | 59,62 | -1,47% | 342.624,00 |
| 22.08.2025 | 60,28 | 61,91 | 60,11 | 60,51 | 0,60% | 284.962,00 |
| 21.08.2025 | 59,49 | 60,30 | 59,37 | 60,15 | 0,52% | 284.370,00 |
| 20.08.2025 | 61,61 | 61,86 | 58,68 | 59,84 | -3,01% | 586.264,00 |
| 19.08.2025 | 62,12 | 62,63 | 61,05 | 61,70 | -0,53% | 785.604,00 |
| 18.08.2025 | 60,20 | 62,18 | 59,35 | 62,03 | 3,16% | 649.251,00 |
| 15.08.2025 | 59,50 | 60,39 | 59,00 | 60,13 | 3,06% | 698.980,00 |
| 14.08.2025 | 58,70 | 59,87 | 58,29 | 58,35 | -1,79% | 647.302,00 |
| 13.08.2025 | 60,44 | 61,45 | 59,07 | 59,41 | -1,30% | 671.373,00 |
| 12.08.2025 | 58,86 | 60,63 | 57,76 | 60,20 | 2,90% | 674.237,00 |
| 11.08.2025 | 59,33 | 59,46 | 57,50 | 58,50 | 0,48% | 1.106.578,00 |
| 08.08.2025 | 57,41 | 59,51 | 57,00 | 58,22 | 0,83% | 1.596.380,00 |
| 07.08.2025 | 58,34 | 58,93 | 56,14 | 57,74 | -0,40% | 1.197.525,00 |
| 06.08.2025 | 58,26 | 60,15 | 57,00 | 57,97 | 0,43% | 2.033.795,00 |
| 05.08.2025 | 65,53 | 67,06 | 57,19 | 57,72 | -22,04% | 5.059.081,00 |
| 04.08.2025 | 71,42 | 75,45 | 70,70 | 74,04 | 3,26% | 1.673.507,00 |
| 01.08.2025 | 68,93 | 71,77 | 66,94 | 71,70 | 2,44% | 2.086.590,00 |
| 31.07.2025 | 70,14 | 71,11 | 69,12 | 69,99 | 0,72% | 732.667,00 |
| 30.07.2025 | 68,00 | 70,59 | 67,73 | 69,49 | -0,17% | 826.453,00 |
| 29.07.2025 | 69,06 | 70,21 | 68,11 | 69,61 | 1,72% | 567.074,00 |
| 28.07.2025 | 67,01 | 69,02 | 65,68 | 68,43 | 0,80% | 825.539,00 |
| 25.07.2025 | 69,50 | 69,76 | 67,84 | 67,89 | -2,22% | 619.306,00 |
| 24.07.2025 | 69,49 | 69,94 | 67,87 | 69,43 | -0,70% | 962.145,00 |
| 23.07.2025 | 69,59 | 70,35 | 68,66 | 69,92 | 0,47% | 1.140.287,00 |
| 22.07.2025 | 68,99 | 70,15 | 67,66 | 69,59 | -0,91% | 887.052,00 |
| 21.07.2025 | 70,41 | 71,92 | 69,11 | 70,23 | 0,88% | 1.166.472,00 |
| 18.07.2025 | 71,11 | 71,13 | 67,63 | 69,62 | -1,68% | 965.792,00 |
| 17.07.2025 | 74,13 | 76,00 | 69,71 | 70,81 | -4,32% | 1.182.406,00 |
| 16.07.2025 | 73,54 | 75,00 | 71,71 | 74,01 | 1,30% | 1.558.688,00 |
| 15.07.2025 | 71,80 | 73,73 | 69,50 | 73,06 | 2,53% | 1.394.084,00 |
| 14.07.2025 | 71,36 | 74,15 | 70,70 | 71,26 | 0,13% | 1.315.150,00 |
| 11.07.2025 | 73,25 | 73,92 | 71,06 | 71,17 | -2,76% | 605.498,00 |
| 10.07.2025 | 75,77 | 76,15 | 73,04 | 73,19 | -3,41% | 511.715,00 |
| 09.07.2025 | 76,49 | 76,79 | 74,24 | 75,77 | 2,56% | 689.139,00 |
| 08.07.2025 | 76,30 | 76,84 | 73,00 | 73,88 | -2,80% | 598.127,00 |
| 07.07.2025 | 74,96 | 77,83 | 74,11 | 76,01 | 0,07% | 733.189,00 |
| 03.07.2025 | 74,98 | 76,49 | 73,60 | 75,96 | 1,13% | 323.395,00 |
| 02.07.2025 | 74,24 | 75,89 | 74,05 | 75,11 | 1,17% | 422.569,00 |
| 01.07.2025 | 75,87 | 77,82 | 72,96 | 74,24 | -1,63% | 825.108,00 |
| 30.06.2025 | 75,58 | 76,14 | 73,99 | 75,47 | 0,67% | 1.293.857,00 |
| 27.06.2025 | 73,57 | 76,36 | 73,10 | 74,97 | 4,58% | 1.063.213,00 |
| 26.06.2025 | 70,60 | 72,89 | 70,02 | 71,69 | 1,53% | 1.051.043,00 |
| 25.06.2025 | 74,37 | 74,65 | 70,53 | 70,61 | -4,30% | 1.008.522,00 |
| 24.06.2025 | 75,43 | 75,91 | 73,60 | 73,78 | -0,34% | 876.095,00 |
| 23.06.2025 | 71,54 | 74,68 | 70,84 | 74,03 | 3,22% | 1.073.032,00 |
| 20.06.2025 | 70,04 | 71,83 | 69,65 | 71,72 | 2,82% | 775.289,00 |
| 18.06.2025 | 70,74 | 71,69 | 69,63 | 69,75 | -1,75% | 625.091,00 |
| 17.06.2025 | 71,15 | 72,31 | 70,00 | 70,99 | -0,88% | 718.278,00 |
| 16.06.2025 | 72,60 | 73,41 | 71,51 | 71,62 | -0,91% | 799.322,00 |
| 13.06.2025 | 72,50 | 73,86 | 71,08 | 72,28 | -2,32% | 858.719,00 |
| 12.06.2025 | 71,73 | 74,50 | 71,15 | 73,99 | 2,74% | 1.095.170,00 |
| 11.06.2025 | 71,34 | 74,15 | 70,68 | 72,02 | 1,17% | 1.171.079,00 |
| 10.06.2025 | 69,83 | 71,47 | 69,12 | 71,19 | 2,49% | 3.757.011,00 |
| 09.06.2025 | 75,00 | 75,00 | 69,43 | 69,46 | -10,20% | 2.797.426,00 |
| 06.06.2025 | 77,28 | 78,20 | 76,86 | 77,35 | 0,27% | 899.054,00 |
| 05.06.2025 | 77,93 | 78,28 | 76,58 | 77,14 | -0,17% | 1.055.369,00 |
| 04.06.2025 | 77,05 | 77,84 | 75,93 | 77,27 | 0,01% | 552.438,00 |
| 03.06.2025 | 77,44 | 79,18 | 76,73 | 77,26 | 0,97% | 932.745,00 |
| 02.06.2025 | 74,22 | 76,94 | 73,25 | 76,52 | 2,81% | 1.171.100,00 |
| 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 |