99,300$
1,29%
Echtzeit-Aktienkurs Onto Innovation Inc.
Bid:
Ask:
Aktienkurse zur Onto Innovation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 97,93 | 99,47 | 96,49 | 99,40 | 1,39% | 1.142.719,00 |
| 15.05.2025 | 102,00 | 102,75 | 97,18 | 98,04 | -5,80% | 1.570.460,00 |
| 14.05.2025 | 100,50 | 104,27 | 98,96 | 104,08 | 4,93% | 2.836.871,00 |
| 13.05.2025 | 93,49 | 99,46 | 92,56 | 99,19 | 6,10% | 4.690.309,00 |
| 12.05.2025 | 93,85 | 95,40 | 91,19 | 93,49 | 5,64% | 6.332.667,00 |
| 09.05.2025 | 99,90 | 100,30 | 85,88 | 88,50 | -30,21% | 8.593.943,00 |
| 08.05.2025 | 128,00 | 129,77 | 125,06 | 126,81 | 1,29% | 953.888,00 |
| 07.05.2025 | 123,57 | 125,64 | 120,87 | 125,19 | 2,26% | 1.006.568,00 |
| 06.05.2025 | 120,74 | 123,94 | 120,62 | 122,42 | -1,58% | 595.908,00 |
| 05.05.2025 | 124,00 | 126,61 | 122,86 | 124,39 | -2,13% | 708.096,00 |
| 02.05.2025 | 124,91 | 130,25 | 123,59 | 127,10 | 5,28% | 1.167.144,00 |
| 01.05.2025 | 125,10 | 125,93 | 120,53 | 120,73 | -1,02% | 1.028.346,00 |
| 30.04.2025 | 118,04 | 122,27 | 116,47 | 121,97 | -0,25% | 962.517,00 |
| 29.04.2025 | 122,17 | 124,23 | 120,68 | 122,28 | -1,96% | 756.780,00 |
| 28.04.2025 | 124,02 | 126,42 | 121,05 | 124,73 | -0,68% | 783.414,00 |
| 25.04.2025 | 124,42 | 126,93 | 124,00 | 125,59 | -0,10% | 550.595,00 |
| 24.04.2025 | 123,53 | 127,26 | 122,43 | 125,71 | 4,77% | 902.659,00 |
| 23.04.2025 | 121,83 | 125,14 | 119,18 | 119,99 | 5,06% | 1.049.311,00 |
| 22.04.2025 | 114,19 | 116,28 | 112,19 | 114,21 | 1,84% | 585.548,00 |
| 21.04.2025 | 111,98 | 112,46 | 109,44 | 112,15 | -2,47% | 679.354,00 |
| 17.04.2025 | 116,94 | 117,39 | 113,18 | 114,99 | 0,09% | 613.111,00 |
| 16.04.2025 | 114,51 | 116,39 | 109,18 | 114,89 | -4,63% | 1.492.134,00 |
| 15.04.2025 | 120,53 | 122,12 | 118,91 | 120,47 | -0,25% | 567.304,00 |
| 14.04.2025 | 123,73 | 125,00 | 118,26 | 120,77 | 0,31% | 664.896,00 |
| 11.04.2025 | 116,70 | 121,76 | 114,31 | 120,40 | 2,01% | 917.314,00 |
| 10.04.2025 | 124,16 | 125,73 | 113,09 | 118,03 | -11,50% | 2.296.174,00 |
| 09.04.2025 | 108,49 | 136,24 | 105,91 | 133,37 | 26,30% | 3.533.860,00 |
| 08.04.2025 | 117,01 | 119,04 | 102,10 | 105,60 | -5,42% | 1.724.153,00 |
| 07.04.2025 | 99,86 | 118,18 | 98,79 | 111,65 | 6,90% | 1.867.319,00 |
| 04.04.2025 | 106,37 | 107,71 | 98,21 | 104,44 | -4,91% | 1.760.251,00 |
| 03.04.2025 | 118,42 | 119,59 | 109,46 | 109,83 | -12,44% | 1.507.108,00 |
| 02.04.2025 | 120,12 | 127,67 | 120,12 | 125,43 | 1,92% | 552.940,00 |
| 01.04.2025 | 120,23 | 123,38 | 118,37 | 123,07 | 1,43% | 713.397,00 |
| 31.03.2025 | 118,31 | 121,43 | 116,16 | 121,34 | -0,60% | 970.725,00 |
| 28.03.2025 | 125,60 | 126,11 | 120,68 | 122,07 | -4,94% | 979.834,00 |
| 27.03.2025 | 132,14 | 133,26 | 127,94 | 128,42 | -3,50% | 848.131,00 |
| 26.03.2025 | 138,76 | 139,67 | 131,85 | 133,08 | -4,09% | 749.196,00 |
| 25.03.2025 | 139,83 | 141,66 | 137,55 | 138,76 | -1,53% | 603.008,00 |
| 24.03.2025 | 139,14 | 142,26 | 138,11 | 140,92 | 3,93% | 656.452,00 |
| 21.03.2025 | 136,08 | 136,83 | 132,42 | 135,59 | -1,50% | 1.002.548,00 |
| 20.03.2025 | 135,76 | 139,93 | 135,67 | 137,65 | 0,02% | 501.786,00 |
| 19.03.2025 | 135,47 | 140,05 | 134,13 | 137,62 | 1,94% | 531.699,00 |
| 18.03.2025 | 136,00 | 136,68 | 132,61 | 135,00 | -2,24% | 529.607,00 |
| 17.03.2025 | 137,44 | 139,72 | 136,10 | 138,09 | -0,43% | 586.652,00 |
| 14.03.2025 | 136,81 | 141,27 | 136,81 | 138,69 | 2,99% | 1.053.058,00 |
| 13.03.2025 | 132,15 | 135,28 | 130,65 | 134,67 | 0,51% | 1.273.571,00 |
| 12.03.2025 | 129,31 | 135,38 | 128,98 | 133,99 | 7,56% | 1.247.808,00 |
| 11.03.2025 | 123,61 | 127,81 | 121,47 | 124,57 | 0,87% | 1.018.554,00 |
| 10.03.2025 | 128,51 | 129,95 | 122,48 | 123,50 | -7,02% | 1.543.899,00 |
| 07.03.2025 | 134,25 | 135,18 | 127,54 | 132,82 | -1,07% | 1.311.112,00 |
| 06.03.2025 | 135,43 | 139,33 | 132,49 | 134,25 | -4,22% | 1.236.125,00 |
| 05.03.2025 | 137,09 | 140,30 | 135,05 | 140,17 | 3,52% | 1.049.331,00 |
| 04.03.2025 | 133,93 | 139,49 | 129,53 | 135,41 | -0,44% | 1.518.094,00 |
| 03.03.2025 | 148,34 | 148,50 | 133,19 | 136,01 | -6,63% | 1.191.718,00 |
| 28.02.2025 | 145,50 | 148,47 | 141,50 | 145,66 | 0,06% | 1.399.844,00 |
| 27.02.2025 | 155,73 | 155,83 | 145,15 | 145,57 | -5,65% | 1.439.084,00 |
| 26.02.2025 | 153,42 | 158,22 | 153,36 | 154,29 | 2,20% | 925.623,00 |
| 25.02.2025 | 157,64 | 158,11 | 150,07 | 150,97 | -4,40% | 1.032.731,00 |
| 24.02.2025 | 161,24 | 161,64 | 156,90 | 157,92 | -0,97% | 1.011.244,00 |
| 21.02.2025 | 168,49 | 169,01 | 159,10 | 159,46 | -4,60% | 1.021.152,00 |
| 20.02.2025 | 170,00 | 171,96 | 166,97 | 167,15 | -2,21% | 764.396,00 |
| 19.02.2025 | 172,21 | 172,99 | 169,81 | 170,92 | -1,05% | 720.590,00 |
| 18.02.2025 | 178,05 | 180,00 | 172,73 | 172,74 | -2,16% | 1.138.013,00 |
| 14.02.2025 | 171,46 | 177,05 | 170,82 | 176,55 | 1,55% | 1.079.870,00 |
| 13.02.2025 | 169,21 | 173,90 | 168,44 | 173,85 | 3,10% | 1.157.268,00 |
| 12.02.2025 | 172,60 | 174,56 | 168,43 | 168,63 | -4,18% | 1.503.123,00 |
| 11.02.2025 | 183,65 | 184,08 | 175,92 | 175,98 | -3,98% | 897.905,00 |
| 10.02.2025 | 187,00 | 191,08 | 180,53 | 183,28 | -1,97% | 1.200.705,00 |
| 07.02.2025 | 197,75 | 198,88 | 181,47 | 186,96 | -11,22% | 2.199.936,00 |
| 06.02.2025 | 209,13 | 212,52 | 206,08 | 210,59 | 0,42% | 1.392.491,00 |
| 05.02.2025 | 200,31 | 211,19 | 198,54 | 209,70 | 4,56% | 713.042,00 |
| 04.02.2025 | 199,47 | 203,45 | 198,38 | 200,55 | 0,68% | 716.071,00 |
| 03.02.2025 | 196,28 | 203,07 | 194,93 | 199,20 | -2,72% | 581.863,00 |
| 31.01.2025 | 206,02 | 212,27 | 203,81 | 204,76 | -0,20% | 843.212,00 |
| 30.01.2025 | 194,00 | 206,03 | 192,97 | 205,18 | 6,97% | 1.384.334,00 |
| 29.01.2025 | 186,84 | 193,00 | 184,90 | 191,81 | 4,49% | 1.061.229,00 |
| 28.01.2025 | 185,40 | 186,28 | 178,82 | 183,56 | 0,16% | 751.600,00 |
| 27.01.2025 | 196,96 | 197,66 | 179,26 | 183,27 | -14,20% | 2.096.763,00 |
| 24.01.2025 | 218,68 | 218,68 | 210,15 | 213,59 | -1,59% | 812.083,00 |
| 23.01.2025 | 217,71 | 219,55 | 214,76 | 217,04 | -3,32% | 773.020,00 |
| 22.01.2025 | 222,94 | 228,42 | 222,47 | 224,50 | 2,20% | 774.603,00 |
| 21.01.2025 | 218,88 | 221,83 | 214,17 | 219,67 | 1,42% | 1.389.090,00 |
| 17.01.2025 | 215,46 | 217,17 | 212,39 | 216,59 | 1,68% | 754.177,00 |
| 16.01.2025 | 211,29 | 218,17 | 209,08 | 213,02 | 4,08% | 920.946,00 |
| 15.01.2025 | 204,88 | 208,06 | 202,19 | 204,67 | 1,25% | 781.927,00 |
| 14.01.2025 | 193,41 | 203,53 | 193,41 | 202,15 | 5,89% | 780.072,00 |
| 13.01.2025 | 185,86 | 191,21 | 182,52 | 190,91 | 0,69% | 588.347,00 |
| 10.01.2025 | 188,53 | 190,92 | 185,02 | 189,61 | -1,36% | 534.222,00 |
| 08.01.2025 | 191,33 | 192,61 | 188,00 | 192,22 | -0,69% | 534.379,00 |
| 07.01.2025 | 194,57 | 197,56 | 190,76 | 193,56 | 0,61% | 936.578,00 |
| 06.01.2025 | 185,18 | 197,33 | 185,00 | 192,39 | 6,87% | 1.168.819,00 |
| 03.01.2025 | 172,42 | 180,57 | 172,42 | 180,03 | 5,03% | 912.183,00 |
| 02.01.2025 | 168,40 | 173,37 | 167,54 | 171,41 | 2,84% | 377.094,00 |
| 31.12.2024 | 168,42 | 168,80 | 165,62 | 166,67 | -0,67% | 329.438,00 |
| 30.12.2024 | 167,42 | 169,66 | 165,26 | 167,80 | -1,68% | 590.185,00 |
| 27.12.2024 | 170,89 | 171,65 | 167,63 | 170,66 | -1,04% | 596.781,00 |
| 26.12.2024 | 172,71 | 174,00 | 171,20 | 172,45 | -0,14% | 222.556,00 |
| 24.12.2024 | 174,01 | 175,40 | 171,65 | 172,70 | -0,90% | 227.152,00 |
| 23.12.2024 | 168,74 | 174,55 | 168,61 | 174,27 | 4,20% | 462.088,00 |
| 20.12.2024 | 165,18 | 170,88 | 165,18 | 167,25 | -0,15% | 1.693.344,00 |