39,760$
-6,20%
Echtzeit-Aktienkurs ODDITY Tech Ltd
Bid:
Ask:
Aktienkurse zur ODDITY Tech Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.07.2024 | 41,66 | 41,92 | 40,01 | 40,12 | -3,56% | 251.331,00 |
| 26.07.2024 | 41,57 | 42,48 | 41,21 | 41,60 | 1,07% | 577.997,00 |
| 25.07.2024 | 38,73 | 41,81 | 38,31 | 41,16 | 5,27% | 278.645,00 |
| 24.07.2024 | 39,52 | 39,79 | 38,61 | 39,10 | -1,44% | 203.309,00 |
| 23.07.2024 | 39,44 | 40,50 | 39,19 | 39,67 | 0,56% | 252.517,00 |
| 22.07.2024 | 40,68 | 40,68 | 38,85 | 39,45 | -1,67% | 359.071,00 |
| 19.07.2024 | 39,09 | 40,69 | 39,08 | 40,12 | 0,25% | 454.247,00 |
| 18.07.2024 | 42,61 | 43,71 | 39,93 | 40,02 | -7,32% | 336.018,00 |
| 17.07.2024 | 43,11 | 44,44 | 42,85 | 43,18 | -2,40% | 344.202,00 |
| 16.07.2024 | 42,42 | 44,40 | 42,22 | 44,24 | 2,62% | 284.889,00 |
| 15.07.2024 | 42,36 | 43,19 | 41,72 | 43,11 | 2,35% | 257.895,00 |
| 12.07.2024 | 41,00 | 42,70 | 41,00 | 42,12 | 2,38% | 370.629,00 |
| 11.07.2024 | 40,75 | 41,41 | 39,44 | 41,14 | 2,98% | 415.588,00 |
| 10.07.2024 | 40,50 | 40,51 | 39,11 | 39,95 | -1,26% | 321.028,00 |
| 09.07.2024 | 40,54 | 40,62 | 39,20 | 40,46 | 0,12% | 338.211,00 |
| 08.07.2024 | 41,34 | 41,90 | 39,64 | 40,41 | -1,85% | 346.936,00 |
| 05.07.2024 | 40,72 | 41,41 | 40,20 | 41,17 | 1,08% | 296.641,00 |
| 03.07.2024 | 40,88 | 42,43 | 40,49 | 40,73 | -0,46% | 317.717,00 |
| 02.07.2024 | 38,96 | 40,97 | 38,70 | 40,92 | 4,47% | 445.957,00 |
| 01.07.2024 | 39,68 | 40,27 | 38,65 | 39,17 | -0,23% | 728.163,00 |
| 28.06.2024 | 39,14 | 39,60 | 38,26 | 39,26 | 0,43% | 536.982,00 |
| 27.06.2024 | 37,95 | 39,20 | 37,76 | 39,09 | 0,96% | 483.076,00 |