191,730$
6,68%
Echtzeit-Aktienkurs Onto Innovation
Bid:
Ask:
Aktienkurse zur Onto Innovation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 177,19 | 191,73 | 175,49 | 191,66 | 6,64% | 740.608,00 |
| 06.03.2026 | 189,49 | 191,77 | 176,62 | 179,72 | -8,72% | 1.781,00 |
| 05.03.2026 | 206,78 | 210,83 | 191,30 | 196,89 | -5,81% | 1.014.103,00 |
| 04.03.2026 | 213,14 | 213,50 | 206,02 | 209,04 | 0,74% | 628.332,00 |
| 03.03.2026 | 208,41 | 210,77 | 201,47 | 207,50 | -4,84% | 567.831,00 |
| 02.03.2026 | 212,99 | 218,15 | 211,35 | 218,05 | 1,00% | 727.201,00 |
| 27.02.2026 | 212,49 | 217,04 | 208,00 | 215,89 | -0,91% | 1.361.986,00 |
| 26.02.2026 | 223,97 | 226,97 | 207,33 | 217,88 | -3,26% | 999.931,00 |
| 25.02.2026 | 228,66 | 229,56 | 220,07 | 225,22 | 0,46% | 1.111.870,00 |
| 24.02.2026 | 215,50 | 225,88 | 213,00 | 224,18 | 5,13% | 996.721,00 |
| 23.02.2026 | 211,07 | 213,97 | 204,07 | 213,24 | -1,46% | 909.299,00 |
| 20.02.2026 | 226,90 | 232,49 | 208,49 | 216,41 | -3,96% | 2.397.694,00 |
| 19.02.2026 | 215,75 | 226,16 | 213,49 | 225,33 | 2,42% | 1.443.979,00 |
| 18.02.2026 | 220,41 | 222,89 | 214,80 | 220,00 | -0,13% | 1.070.166,00 |
| 17.02.2026 | 218,45 | 222,00 | 212,62 | 220,29 | 1,41% | 977.933,00 |
| 13.02.2026 | 215,24 | 225,00 | 214,03 | 217,23 | 1,17% | 1.858.872,00 |
| 12.02.2026 | 224,00 | 225,96 | 213,01 | 214,71 | -3,47% | 901.390,00 |
| 11.02.2026 | 220,00 | 229,87 | 217,92 | 222,42 | 2,16% | 909.924,00 |
| 10.02.2026 | 215,98 | 221,04 | 213,55 | 217,71 | 1,70% | 758.548,00 |
| 09.02.2026 | 207,70 | 214,45 | 206,46 | 214,08 | 2,68% | 750.155,00 |
| 06.02.2026 | 195,00 | 209,17 | 194,30 | 208,50 | 10,40% | 1.036.817,00 |
| 05.02.2026 | 186,65 | 194,85 | 185,27 | 188,86 | 0,14% | 860.118,00 |
| 04.02.2026 | 199,76 | 202,44 | 180,18 | 188,60 | -5,67% | 1.203.892,00 |
| 03.02.2026 | 208,75 | 208,75 | 194,28 | 199,94 | -1,23% | 707.051,00 |
| 02.02.2026 | 198,94 | 205,61 | 195,31 | 202,43 | 0,19% | 854.411,00 |
| 30.01.2026 | 208,58 | 216,01 | 200,37 | 202,05 | -5,19% | 1.233.349,00 |
| 29.01.2026 | 213,14 | 217,51 | 204,94 | 213,12 | -0,27% | 662.511,00 |
| 28.01.2026 | 217,26 | 217,26 | 208,46 | 213,70 | 2,51% | 774.972,00 |
| 27.01.2026 | 209,08 | 210,00 | 205,30 | 208,46 | 0,83% | 681.190,00 |
| 26.01.2026 | 209,20 | 209,50 | 201,72 | 206,74 | -2,43% | 1.117.092,00 |
| 23.01.2026 | 210,26 | 212,11 | 204,71 | 211,88 | 0,04% | 613.029,00 |
| 22.01.2026 | 224,21 | 224,40 | 211,25 | 211,80 | -2,21% | 890.776,00 |
| 21.01.2026 | 217,77 | 219,47 | 212,75 | 216,58 | 0,19% | 891.784,00 |
| 20.01.2026 | 217,00 | 222,00 | 214,36 | 216,16 | -1,86% | 941.372,00 |
| 16.01.2026 | 220,93 | 223,57 | 214,44 | 220,26 | 1,11% | 931.527,00 |
| 15.01.2026 | 219,30 | 227,07 | 215,66 | 217,85 | 7,73% | 1.631.120,00 |
| 14.01.2026 | 195,51 | 206,22 | 194,74 | 202,21 | 2,42% | 921.921,00 |
| 13.01.2026 | 194,02 | 198,54 | 189,74 | 197,44 | 3,36% | 1.117.900,00 |
| 12.01.2026 | 187,92 | 191,62 | 187,00 | 191,03 | 0,73% | 625.108,00 |
| 09.01.2026 | 182,18 | 190,67 | 182,18 | 189,65 | 5,14% | 806.512,00 |
| 08.01.2026 | 183,17 | 183,55 | 176,00 | 180,38 | -1,97% | 524.423,00 |
| 07.01.2026 | 182,77 | 187,25 | 181,00 | 184,00 | -1,74% | 662.668,00 |
| 06.01.2026 | 180,00 | 188,07 | 179,98 | 187,26 | 5,10% | 898.055,00 |
| 05.01.2026 | 171,00 | 179,92 | 170,50 | 178,18 | 7,42% | 1.167.414,00 |