14,645$
-2,17%
Echtzeit-Aktienkurs ODDITY Tech Ltd
Bid:
Ask:
Aktienkurse zur ODDITY Tech Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 12,31 | 13,37 | 12,31 | 12,67 | 2,92% | 1.660.502,00 |
| 22.06.2026 | 12,87 | 13,05 | 12,29 | 12,31 | -5,81% | 1.091.290,00 |
| 18.06.2026 | 11,10 | 13,17 | 11,01 | 13,07 | 19,14% | 2.850.294,00 |
| 17.06.2026 | 11,40 | 11,79 | 10,95 | 10,97 | -3,77% | 1.001.785,00 |
| 16.06.2026 | 11,59 | 12,00 | 11,11 | 11,40 | -1,38% | 902.893,00 |
| 15.06.2026 | 11,66 | 12,03 | 11,32 | 11,56 | -1,37% | 1.198.233,00 |
| 12.06.2026 | 11,38 | 11,98 | 11,21 | 11,72 | 6,93% | 2.124.357,00 |
| 11.06.2026 | 10,92 | 11,04 | 10,48 | 10,96 | -0,09% | 1.316.110,00 |
| 10.06.2026 | 10,63 | 11,37 | 10,59 | 10,97 | 0,46% | 1.349.103,00 |
| 09.06.2026 | 10,07 | 10,98 | 10,03 | 10,92 | 9,97% | 1.957.203,00 |
| 08.06.2026 | 9,70 | 10,33 | 9,48 | 9,93 | 1,22% | 1.594.889,00 |
| 05.06.2026 | 10,19 | 10,23 | 9,68 | 9,81 | -2,58% | 1.719.869,00 |
| 04.06.2026 | 10,38 | 10,90 | 9,92 | 10,07 | -1,76% | 2.398.433,00 |
| 03.06.2026 | 9,30 | 10,59 | 9,25 | 10,25 | 4,17% | 4.204.728,00 |
| 02.06.2026 | 10,50 | 10,50 | 9,38 | 9,84 | -29,61% | 8.649.586,00 |
| 01.06.2026 | 13,44 | 14,41 | 13,30 | 13,98 | 3,48% | 2.015.537,00 |
| 29.05.2026 | 13,23 | 14,04 | 12,88 | 13,51 | 3,13% | 1.379.795,00 |
| 28.05.2026 | 12,20 | 13,31 | 12,09 | 13,10 | 6,76% | 1.654.518,00 |
| 27.05.2026 | 12,06 | 12,56 | 12,01 | 12,27 | 1,40% | 1.129.403,00 |
| 26.05.2026 | 12,33 | 12,60 | 12,00 | 12,10 | -1,79% | 1.049.424,00 |
| 22.05.2026 | 12,41 | 12,87 | 12,25 | 12,32 | -0,56% | 960.851,00 |
| 21.05.2026 | 12,49 | 12,57 | 11,81 | 12,39 | -0,96% | 1.546.312,00 |
| 20.05.2026 | 12,15 | 12,79 | 12,06 | 12,51 | 2,96% | 1.244.450,00 |
| 19.05.2026 | 12,04 | 12,58 | 11,71 | 12,15 | -0,33% | 1.573.795,00 |
| 18.05.2026 | 12,60 | 12,96 | 12,15 | 12,19 | -3,64% | 1.508.564,00 |
| 15.05.2026 | 12,30 | 13,08 | 12,30 | 12,65 | 0,88% | 1.308.431,00 |
| 14.05.2026 | 12,78 | 13,07 | 12,37 | 12,54 | -0,95% | 1.295.794,00 |
| 13.05.2026 | 12,75 | 12,89 | 12,36 | 12,66 | 0,04% | 1.624.767,00 |
| 12.05.2026 | 14,09 | 14,41 | 12,51 | 12,66 | -10,25% | 2.212.326,00 |
| 11.05.2026 | 14,82 | 15,09 | 14,05 | 14,10 | -4,67% | 1.176.639,00 |
| 08.05.2026 | 15,08 | 15,27 | 14,41 | 14,79 | -0,67% | 872.169,00 |
| 07.05.2026 | 14,96 | 15,81 | 14,89 | 14,89 | -0,27% | 1.487.455,00 |
| 06.05.2026 | 14,70 | 15,25 | 14,57 | 14,93 | 1,36% | 950.710,00 |
| 05.05.2026 | 15,37 | 15,38 | 14,38 | 14,73 | -3,54% | 947.900,00 |
| 04.05.2026 | 14,73 | 15,63 | 14,73 | 15,27 | 3,88% | 1.345.012,00 |
| 01.05.2026 | 14,64 | 15,43 | 14,43 | 14,70 | 2,65% | 1.686.275,00 |
| 30.04.2026 | 15,62 | 15,68 | 13,98 | 14,32 | -8,62% | 1.848.768,00 |
| 29.04.2026 | 15,46 | 16,35 | 15,02 | 15,67 | 1,69% | 1.431.888,00 |
| 28.04.2026 | 15,25 | 16,24 | 15,25 | 15,41 | -0,90% | 1.726.700,00 |
| 27.04.2026 | 15,95 | 16,32 | 15,54 | 15,55 | -3,18% | 1.410.117,00 |
| 24.04.2026 | 15,50 | 16,20 | 15,48 | 16,06 | 3,68% | 1.292.794,00 |
| 23.04.2026 | 15,74 | 15,90 | 15,09 | 15,49 | -1,59% | 1.378.763,00 |
| 22.04.2026 | 15,56 | 16,00 | 15,54 | 15,74 | 1,68% | 1.086.287,00 |
| 21.04.2026 | 14,81 | 15,77 | 14,59 | 15,48 | 5,02% | 1.270.418,00 |
| 20.04.2026 | 15,29 | 15,94 | 14,65 | 14,74 | -3,91% | 1.474.245,00 |
| 17.04.2026 | 15,10 | 15,69 | 14,92 | 15,34 | 2,33% | 941.777,00 |
| 16.04.2026 | 15,17 | 15,37 | 14,55 | 14,99 | -0,79% | 1.186.678,00 |
| 15.04.2026 | 14,65 | 15,45 | 14,55 | 15,11 | 4,71% | 1.358.512,00 |
| 14.04.2026 | 14,54 | 14,90 | 14,23 | 14,43 | 0,98% | 1.002.901,00 |
| 13.04.2026 | 14,33 | 14,72 | 13,83 | 14,29 | -1,65% | 1.313.222,00 |
| 10.04.2026 | 13,97 | 14,54 | 13,54 | 14,53 | 5,10% | 1.354.960,00 |
| 09.04.2026 | 14,85 | 14,85 | 13,82 | 13,83 | -6,90% | 1.481.564,00 |
| 08.04.2026 | 15,70 | 15,95 | 14,63 | 14,85 | -2,50% | 1.416.362,00 |
| 07.04.2026 | 14,88 | 15,40 | 14,70 | 15,23 | 0,79% | 1.591.726,00 |
| 06.04.2026 | 13,90 | 15,50 | 13,90 | 15,11 | 9,02% | 1.880.572,00 |
| 02.04.2026 | 13,33 | 13,91 | 13,19 | 13,86 | 3,43% | 990.190,00 |
| 01.04.2026 | 13,51 | 13,74 | 13,29 | 13,40 | 0,15% | 845.940,00 |
| 31.03.2026 | 12,85 | 13,42 | 12,85 | 13,38 | 3,96% | 1.177.655,00 |
| 30.03.2026 | 13,28 | 13,58 | 12,77 | 12,87 | -2,65% | 1.412.634,00 |
| 27.03.2026 | 12,87 | 13,30 | 12,53 | 13,22 | -1,49% | 1.516.610,00 |
| 26.03.2026 | 13,87 | 14,14 | 13,14 | 13,42 | -3,24% | 1.451.976,00 |
| 25.03.2026 | 13,95 | 14,29 | 13,40 | 13,87 | 0,36% | 1.288.624,00 |
| 24.03.2026 | 14,08 | 14,21 | 13,80 | 13,82 | -1,78% | 977.876,00 |
| 23.03.2026 | 13,57 | 14,24 | 13,54 | 14,07 | 5,24% | 1.536.335,00 |
| 20.03.2026 | 13,90 | 14,13 | 13,31 | 13,37 | -4,84% | 1.330.094,00 |
| 19.03.2026 | 14,35 | 14,70 | 14,04 | 14,05 | -2,09% | 1.140.428,00 |
| 18.03.2026 | 14,11 | 14,80 | 14,07 | 14,35 | 0,49% | 1.763.961,00 |
| 17.03.2026 | 13,95 | 14,70 | 13,84 | 14,28 | 2,37% | 1.430.610,00 |
| 16.03.2026 | 13,58 | 14,27 | 13,57 | 13,95 | 2,42% | 1.723.200,00 |
| 13.03.2026 | 13,50 | 14,06 | 13,50 | 13,62 | 1,64% | 1.939.059,00 |
| 12.03.2026 | 13,62 | 14,59 | 13,34 | 13,40 | 6,82% | 3.317.056,00 |
| 11.03.2026 | 12,38 | 12,86 | 12,15 | 12,55 | 3,63% | 1.612.194,00 |
| 10.03.2026 | 14,00 | 14,15 | 12,10 | 12,11 | -13,47% | 2.553.536,00 |
| 09.03.2026 | 13,98 | 14,15 | 13,28 | 13,99 | -1,41% | 4.227.626,00 |