16,730$
-15,93%
Echtzeit-Aktienkurs ODDITY Tech Ltd
Bid:
Ask:
Aktienkurse zur ODDITY Tech Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,20 | 20,00 | 16,54 | 16,72 | -15,98% | 2.423.460,00 |
| 11.11.2026 | 20,13 | 21,90 | 19,15 | 19,90 | 2,03% | 2.219.761,00 |
| 10.11.2026 | 21,37 | 21,65 | 18,94 | 19,51 | -10,12% | 1.288.469,00 |
| 09.11.2026 | 20,36 | 22,03 | 19,99 | 21,70 | 7,53% | 892.807,00 |
| 06.11.2026 | 20,33 | 21,54 | 19,84 | 20,18 | -0,93% | 518.619,00 |
| 05.11.2026 | 21,58 | 21,80 | 20,28 | 20,37 | -5,56% | 589.161,00 |
| 04.11.2026 | 20,94 | 22,08 | 20,76 | 21,57 | 7,53% | 1.203.298,00 |
| 03.11.2026 | 21,45 | 21,65 | 19,72 | 20,06 | -5,42% | 1.102.205,00 |
| 02.11.2026 | 21,88 | 22,20 | 20,74 | 21,21 | -2,12% | 1.025.590,00 |
| 30.10.2026 | 21,76 | 22,03 | 20,90 | 21,67 | -0,09% | 652.654,00 |
| 29.10.2026 | 20,91 | 21,78 | 20,59 | 21,69 | 3,93% | 845.961,00 |
| 28.10.2026 | 21,35 | 22,18 | 20,57 | 20,87 | -3,33% | 715.670,00 |
| 27.10.2026 | 22,60 | 22,69 | 21,45 | 21,59 | -3,66% | 641.644,00 |
| 26.10.2026 | 22,67 | 22,78 | 22,05 | 22,41 | -1,06% | 343.187,00 |
| 23.10.2026 | 23,02 | 23,39 | 22,60 | 22,65 | -3,00% | 461.203,00 |
| 22.10.2026 | 22,61 | 23,47 | 22,38 | 23,35 | 4,33% | 530.863,00 |
| 21.10.2026 | 23,70 | 23,70 | 21,84 | 22,38 | -4,89% | 601.805,00 |
| 20.10.2026 | 23,07 | 23,73 | 22,82 | 23,53 | 2,17% | 426.756,00 |
| 19.10.2026 | 22,29 | 23,06 | 21,95 | 23,03 | 2,67% | 472.404,00 |
| 16.10.2026 | 23,34 | 23,62 | 22,18 | 22,43 | -3,19% | 574.531,00 |
| 15.10.2026 | 21,95 | 23,56 | 21,71 | 23,17 | 7,22% | 900.858,00 |
| 14.10.2026 | 22,22 | 22,22 | 21,09 | 21,61 | -2,31% | 836.228,00 |
| 13.10.2026 | 21,32 | 22,56 | 21,32 | 22,12 | 2,50% | 979.683,00 |
| 12.10.2026 | 20,90 | 21,84 | 20,55 | 21,58 | 2,23% | 825.057,00 |
| 09.10.2026 | 19,68 | 21,56 | 19,46 | 21,11 | 7,98% | 768.238,00 |
| 08.10.2026 | 18,82 | 19,61 | 18,79 | 19,55 | 2,14% | 681.921,00 |
| 07.10.2026 | 19,25 | 19,52 | 18,86 | 19,14 | -0,57% | 407.364,00 |
| 06.10.2026 | 19,73 | 19,73 | 18,94 | 19,25 | -1,74% | 631.953,00 |
| 05.10.2026 | 19,10 | 20,68 | 19,09 | 19,59 | 3,65% | 1.178.077,00 |
| 02.10.2026 | 19,06 | 19,32 | 18,80 | 18,90 | -0,11% | 653.638,00 |
| 01.10.2026 | 18,88 | 19,06 | 17,73 | 18,92 | 1,39% | 744.930,00 |
| 30.09.2026 | 18,19 | 18,79 | 17,77 | 18,66 | 4,25% | 643.700,00 |
| 29.09.2026 | 17,79 | 18,18 | 17,08 | 17,90 | 1,70% | 934.313,00 |
| 28.09.2026 | 18,13 | 18,20 | 17,38 | 17,60 | -5,58% | 780.801,00 |
| 25.09.2026 | 18,27 | 18,80 | 17,86 | 18,64 | 3,15% | 711.978,00 |
| 24.09.2026 | 17,74 | 18,36 | 17,63 | 18,07 | 1,35% | 661.272,00 |
| 23.09.2026 | 18,92 | 18,92 | 17,50 | 17,83 | -5,06% | 884.003,00 |
| 22.09.2026 | 18,73 | 19,00 | 18,16 | 18,78 | 2,68% | 1.027.616,00 |
| 21.09.2026 | 18,35 | 19,57 | 18,22 | 18,29 | 0,99% | 926.448,00 |
| 18.09.2026 | 19,06 | 19,16 | 17,83 | 18,11 | -6,02% | 3.790.657,00 |
| 17.09.2026 | 18,45 | 19,51 | 17,96 | 19,27 | 6,23% | 1.693.074,00 |
| 16.09.2026 | 18,14 | 18,88 | 17,98 | 18,14 | 1,06% | 1.597.377,00 |
| 15.09.2026 | 18,41 | 18,74 | 17,89 | 17,95 | -4,62% | 1.318.486,00 |
| 14.09.2026 | 18,18 | 19,18 | 17,67 | 18,82 | 2,95% | 1.507.334,00 |
| 11.09.2026 | 16,23 | 20,16 | 15,86 | 18,28 | 14,18% | 3.668.365,00 |
| 10.09.2026 | 16,38 | 17,28 | 15,45 | 16,01 | -2,85% | 2.198.419,00 |
| 09.09.2026 | 17,50 | 18,44 | 14,57 | 16,48 | 26,53% | 11.916.512,00 |
| 08.09.2026 | 13,53 | 13,75 | 12,99 | 13,03 | -5,27% | 1.095.549,00 |
| 04.09.2026 | 13,90 | 14,00 | 13,23 | 13,75 | -2,69% | 799.754,00 |
| 03.09.2026 | 14,87 | 15,12 | 14,07 | 14,13 | -2,48% | 674.935,00 |
| 02.09.2026 | 14,12 | 14,70 | 14,05 | 14,49 | 2,48% | 689.591,00 |
| 01.09.2026 | 14,49 | 15,18 | 14,07 | 14,14 | -1,81% | 655.276,00 |
| 31.08.2026 | 14,43 | 14,67 | 14,05 | 14,40 | 0,35% | 1.074.497,00 |
| 28.08.2026 | 14,89 | 15,37 | 14,32 | 14,35 | -4,27% | 581.910,00 |
| 27.08.2026 | 14,39 | 15,02 | 14,25 | 14,99 | 3,17% | 708.973,00 |
| 26.08.2026 | 14,25 | 15,12 | 14,21 | 14,53 | 2,32% | 884.963,00 |
| 25.08.2026 | 13,71 | 14,53 | 13,62 | 14,20 | 4,18% | 812.574,00 |
| 24.08.2026 | 13,19 | 13,70 | 13,07 | 13,63 | 3,10% | 654.012,00 |
| 21.08.2026 | 12,53 | 13,43 | 12,29 | 13,22 | 5,68% | 851.701,00 |
| 20.08.2026 | 12,89 | 12,98 | 12,21 | 12,51 | -4,50% | 809.244,00 |
| 19.08.2026 | 12,29 | 13,16 | 12,22 | 13,10 | 6,55% | 836.610,00 |
| 18.08.2026 | 12,04 | 12,60 | 11,97 | 12,30 | 1,70% | 816.479,00 |
| 17.08.2026 | 12,65 | 12,69 | 11,78 | 12,09 | -7,78% | 1.229.559,00 |
| 14.08.2026 | 13,18 | 13,55 | 13,07 | 13,11 | -1,65% | 522.143,00 |
| 13.08.2026 | 12,98 | 13,54 | 12,88 | 13,33 | 3,33% | 575.115,00 |
| 12.08.2026 | 12,45 | 13,07 | 12,27 | 12,90 | 3,37% | 837.702,00 |
| 11.08.2026 | 12,54 | 12,68 | 12,14 | 12,48 | -1,58% | 906.047,00 |
| 10.08.2026 | 14,09 | 14,09 | 12,63 | 12,68 | -10,20% | 1.122.790,00 |
| 07.08.2026 | 13,71 | 14,22 | 13,71 | 14,12 | 4,44% | 667.580,00 |
| 06.08.2026 | 14,64 | 15,00 | 13,46 | 13,52 | -11,17% | 903.675,00 |
| 05.08.2026 | 15,10 | 15,62 | 15,02 | 15,22 | -0,59% | 600.898,00 |
| 04.08.2026 | 15,07 | 15,54 | 14,90 | 15,31 | 0,53% | 797.143,00 |
| 03.08.2026 | 14,50 | 15,51 | 14,50 | 15,23 | 7,40% | 684.650,00 |
| 31.07.2026 | 14,46 | 14,60 | 13,92 | 14,18 | -3,18% | 626.285,00 |
| 30.07.2026 | 15,11 | 15,11 | 14,30 | 14,65 | -2,17% | 865.718,00 |
| 29.07.2026 | 16,58 | 16,91 | 14,87 | 14,97 | -11,89% | 1.010.565,00 |
| 28.07.2026 | 16,43 | 17,34 | 16,40 | 16,99 | 3,41% | 550.612,00 |
| 27.07.2026 | 15,70 | 16,53 | 15,63 | 16,43 | 7,11% | 438.312,00 |
| 24.07.2026 | 15,54 | 16,09 | 15,14 | 15,34 | -1,22% | 503.142,00 |
| 23.07.2026 | 15,97 | 16,05 | 15,00 | 15,53 | -5,19% | 767.347,00 |
| 22.07.2026 | 16,38 | 17,01 | 16,22 | 16,38 | 0,99% | 597.897,00 |
| 21.07.2026 | 16,13 | 16,71 | 15,95 | 16,22 | -0,43% | 637.584,00 |
| 20.07.2026 | 16,14 | 16,62 | 15,83 | 16,29 | -0,21% | 599.912,00 |
| 17.07.2026 | 16,20 | 16,70 | 15,90 | 16,33 | -0,09% | 591.097,00 |
| 16.07.2026 | 17,24 | 17,42 | 16,19 | 16,34 | -6,25% | 1.016.020,00 |
| 15.07.2026 | 16,35 | 17,67 | 16,21 | 17,43 | 6,61% | 959.572,00 |
| 14.07.2026 | 16,55 | 16,80 | 16,10 | 16,35 | -1,21% | 848.577,00 |
| 13.07.2026 | 17,32 | 17,53 | 16,24 | 16,55 | -3,10% | 737.881,00 |
| 10.07.2026 | 17,59 | 17,88 | 16,99 | 17,08 | -1,44% | 659.205,00 |
| 09.07.2026 | 16,49 | 17,46 | 16,43 | 17,33 | 4,90% | 678.078,00 |
| 08.07.2026 | 17,49 | 17,49 | 16,24 | 16,52 | -5,71% | 930.776,00 |
| 07.07.2026 | 17,64 | 18,01 | 17,27 | 17,52 | 0,98% | 928.008,00 |
| 06.07.2026 | 17,61 | 17,82 | 15,99 | 17,35 | -3,07% | 1.205.624,00 |
| 02.07.2026 | 17,01 | 17,94 | 17,01 | 17,90 | 5,23% | 1.437.806,00 |
| 01.07.2026 | 15,38 | 17,34 | 15,36 | 17,01 | 12,43% | 1.818.593,00 |
| 30.06.2026 | 14,08 | 15,31 | 14,02 | 15,13 | 5,88% | 1.713.486,00 |
| 29.06.2026 | 14,67 | 14,84 | 13,59 | 14,29 | -3,84% | 1.267.943,00 |
| 26.06.2026 | 13,18 | 14,99 | 13,06 | 14,86 | 13,09% | 7.163.897,00 |
| 25.06.2026 | 12,64 | 13,45 | 12,58 | 13,14 | 2,10% | 1.077.320,00 |
| 24.06.2026 | 12,68 | 13,16 | 12,59 | 12,87 | 1,58% | 1.434.884,00 |