Oddity Tech Ltd (ODD)

ODD
🏛️ Vereinigte Staaten →
60.99
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 47.17 47.85 45.55 46.53 0.5M
2023-12-28 48.41 49.46 46.95 47.26 0.3M
2023-12-27 48.15 49.02 46.61 48.65 0.3M
2023-12-26 47.69 50.36 47.66 47.74 0.4M
2023-12-22 47.94 48.84 46.60 47.20 0.6M
2023-12-21 47.93 48.75 45.87 47.10 0.4M
2023-12-20 46.95 49.65 45.91 46.87 1.2M
2023-12-19 42.80 45.00 42.21 44.09 0.4M
2023-12-18 40.74 42.34 40.24 42.10 0.3M
2023-12-15 43.01 43.01 39.79 40.16 0.4M
2023-12-14 41.55 43.33 41.37 42.78 0.4M
2023-12-13 39.00 41.50 37.12 41.35 0.6M
2023-12-12 39.02 39.75 38.40 39.12 0.1M
2023-12-11 38.00 39.34 37.82 39.34 0.3M
2023-12-08 38.30 38.30 36.54 37.64 0.2M
2023-12-07 37.88 38.24 36.84 37.70 0.4M
2023-12-06 37.00 39.39 35.79 37.75 0.5M
2023-12-05 35.01 36.50 35.00 35.51 0.2M
2023-12-04 35.97 37.47 35.44 35.68 0.3M
2023-12-01 34.04 36.94 33.44 36.45 0.4M
2023-11-30 33.20 34.38 31.91 34.08 1.2M
2023-11-29 34.80 35.49 32.55 32.97 0.3M
2023-11-28 34.85 35.03 33.71 34.48 0.2M
2023-11-27 34.26 35.08 33.65 34.46 0.2M
2023-11-24 34.00 35.44 33.95 34.38 0.1M
2023-11-22 36.43 37.12 33.53 34.03 0.4M
2023-11-21 35.62 36.56 35.27 36.10 0.2M
2023-11-20 34.97 37.38 34.97 36.02 0.3M
2023-11-17 35.49 37.30 34.80 35.10 1.1M
2023-11-16 34.87 37.15 34.50 34.57 0.8M
2023-11-15 32.50 35.40 32.14 35.21 1.4M
2023-11-14 30.40 32.39 30.23 31.74 0.4M
2023-11-13 28.39 30.60 27.83 30.09 0.5M
2023-11-10 28.38 28.72 27.52 28.39 0.2M
2023-11-09 29.76 30.16 27.64 28.14 0.6M
2023-11-08 33.52 34.30 29.16 29.76 0.9M
2023-11-07 29.00 31.79 28.78 31.38 1.2M
2023-11-06 28.00 28.79 27.72 28.63 0.5M
2023-11-03 27.26 27.97 26.25 27.52 0.3M
2023-11-02 26.70 28.01 26.49 27.00 0.2M
2023-11-01 25.55 26.32 24.45 25.79 0.3M
2023-10-31 26.26 26.78 25.23 25.55 0.2M
2023-10-30 25.65 26.45 24.12 26.26 0.4M
2023-10-27 26.88 26.88 25.40 25.53 0.4M
2023-10-26 27.00 27.75 26.60 27.14 0.2M
2023-10-25 27.61 27.90 26.90 27.17 0.2M
2023-10-24 27.88 29.19 27.66 28.03 0.2M
2023-10-23 26.59 28.99 26.43 28.05 0.3M
2023-10-20 27.31 27.85 26.60 27.05 0.2M
2023-10-19 27.51 27.93 26.14 27.14 0.4M
2023-10-18 28.02 28.83 26.87 27.67 0.5M
2023-10-17 29.84 30.44 28.45 28.62 0.3M
2023-10-16 28.94 30.24 28.07 30.00 0.3M
2023-10-13 29.18 29.68 28.25 28.64 0.4M
2023-10-12 32.50 32.50 28.35 29.09 0.8M
2023-10-11 31.96 32.83 30.51 32.61 0.6M
2023-10-10 29.76 32.10 29.52 31.96 0.6M
2023-10-09 28.40 29.76 27.29 29.70 0.5M
2023-10-06 25.68 29.79 25.55 29.65 1.0M
2023-10-05 27.10 27.36 25.05 25.92 1.1M
2023-10-04 30.52 30.88 26.85 27.10 1.7M
2023-10-03 31.34 31.61 28.00 29.57 2.2M
2023-10-02 28.35 29.51 27.83 28.08 0.8M
2023-09-29 28.47 30.62 27.60 28.35 0.7M
2023-09-28 27.48 28.70 26.69 28.34 0.5M
2023-09-27 27.25 28.71 27.25 27.58 0.7M
2023-09-26 26.19 27.74 25.81 27.12 0.6M
2023-09-25 26.73 27.69 25.85 26.18 0.6M
2023-09-22 27.93 28.13 26.41 26.57 0.9M
2023-09-21 30.39 30.49 27.37 27.93 0.9M
2023-09-20 32.30 32.79 30.78 30.85 0.6M
2023-09-19 32.35 32.54 31.57 32.26 0.7M
2023-09-18 33.07 33.49 32.30 32.70 0.9M
2023-09-15 36.82 37.27 33.08 33.55 1.1M
2023-09-14 37.07 37.94 36.98 36.98 0.5M
2023-09-13 38.18 38.50 35.99 37.02 0.3M
2023-09-12 38.00 38.97 37.20 38.03 0.5M
2023-09-11 37.10 37.62 36.11 37.04 0.5M
2023-09-08 36.41 37.23 35.22 36.65 0.9M
2023-09-07 38.96 39.48 36.06 36.65 1.6M
2023-09-06 39.39 40.34 38.47 39.53 0.3M
2023-09-05 41.90 41.91 38.75 39.71 0.6M
2023-09-01 41.83 42.70 41.33 41.97 0.2M
2023-08-31 42.23 42.65 41.03 41.59 0.3M
2023-08-30 41.85 43.98 41.80 42.73 0.6M
2023-08-29 42.51 42.83 41.60 41.99 0.6M
2023-08-28 41.85 43.05 41.69 42.93 0.5M
2023-08-25 40.71 41.97 40.09 41.62 0.6M
2023-08-24 43.99 44.45 40.25 41.08 0.8M
2023-08-23 43.00 44.42 42.60 43.76 0.6M
2023-08-22 45.61 46.09 43.16 43.28 0.6M
2023-08-21 44.98 45.79 44.07 45.61 0.8M
2023-08-18 44.15 46.33 43.55 45.26 0.4M
2023-08-17 44.00 45.67 43.72 45.31 0.5M
2023-08-16 43.59 44.44 42.56 43.95 0.7M
2023-08-15 46.92 47.00 43.37 43.69 1.5M
2023-08-14 51.00 51.38 45.66 46.35 0.9M
2023-08-11 54.77 55.20 51.51 52.38 0.2M
2023-08-10 52.66 55.00 51.92 54.77 0.6M
2023-08-09 50.82 51.94 50.20 50.50 0.4M
2023-08-08 52.31 52.34 49.67 50.81 0.4M
2023-08-07 50.64 52.96 49.28 52.39 0.4M
2023-08-04 55.65 56.00 50.48 50.64 0.8M
2023-08-03 54.26 55.60 53.70 55.40 0.4M
2023-08-02 52.87 55.21 52.21 54.26 0.8M
2023-08-01 53.80 53.80 52.11 53.26 0.4M
2023-07-31 51.21 53.30 50.67 53.29 0.4M
2023-07-28 50.05 51.10 49.16 50.60 0.5M
2023-07-27 52.50 53.50 48.94 49.13 0.7M
2023-07-26 50.16 53.52 49.45 51.85 0.9M
2023-07-25 49.67 51.74 47.76 48.29 0.7M
2023-07-24 53.22 53.78 49.03 49.67 0.9M
2023-07-21 51.20 54.20 50.61 52.56 1.2M
2023-07-20 46.54 53.33 46.28 50.00 2.5M
2023-07-19 49.10 49.90 47.06 47.53 6.2M