261,050$
4,20%
Echtzeit-Aktienkurs Onto Innovation Inc.
Bid:
Ask:
Aktienkurse zur Onto Innovation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 238,49 | 255,00 | 238,01 | 250,52 | 14,75% | 1.474.696,00 |
| 29.07.2026 | 232,84 | 237,38 | 215,07 | 218,31 | -9,75% | 2.067.563,00 |
| 28.07.2026 | 250,00 | 250,00 | 229,03 | 241,89 | -7,79% | 1.353.696,00 |
| 27.07.2026 | 273,23 | 276,73 | 250,46 | 262,33 | -3,77% | 1.047.627,00 |
| 24.07.2026 | 285,35 | 287,73 | 267,24 | 272,62 | -6,40% | 828.572,00 |
| 23.07.2026 | 293,22 | 303,64 | 287,58 | 291,27 | -1,35% | 848.112,00 |
| 22.07.2026 | 288,40 | 298,80 | 287,89 | 295,25 | -1,27% | 731.020,00 |
| 21.07.2026 | 295,33 | 302,83 | 287,74 | 299,05 | 7,36% | 811.679,00 |
| 20.07.2026 | 286,51 | 290,84 | 275,90 | 278,54 | -0,47% | 706.406,00 |
| 17.07.2026 | 265,00 | 285,94 | 257,82 | 279,85 | -0,62% | 1.383.185,00 |
| 16.07.2026 | 291,46 | 298,39 | 278,01 | 281,61 | -7,59% | 1.059.052,00 |
| 15.07.2026 | 326,30 | 327,50 | 293,88 | 304,73 | -4,57% | 1.003.773,00 |
| 14.07.2026 | 324,56 | 327,49 | 314,28 | 319,32 | 4,97% | 1.050.279,00 |
| 13.07.2026 | 311,79 | 316,97 | 300,00 | 304,21 | -5,36% | 1.121.023,00 |
| 10.07.2026 | 308,85 | 325,68 | 307,31 | 321,44 | 1,39% | 904.276,00 |
| 09.07.2026 | 313,88 | 333,54 | 313,63 | 317,02 | 8,77% | 1.762.370,00 |
| 08.07.2026 | 277,76 | 295,39 | 275,11 | 291,45 | 4,12% | 1.373.219,00 |
| 07.07.2026 | 285,55 | 292,00 | 268,54 | 279,93 | -7,88% | 1.493.524,00 |
| 06.07.2026 | 318,33 | 320,24 | 299,13 | 303,86 | -1,21% | 971.917,00 |
| 02.07.2026 | 348,72 | 351,80 | 296,55 | 307,58 | -12,46% | 1.968.027,00 |
| 01.07.2026 | 357,87 | 359,76 | 345,00 | 351,36 | -7,16% | 1.529.256,00 |
| 30.06.2026 | 355,36 | 386,46 | 351,44 | 378,45 | 7,68% | 2.468.381,00 |
| 29.06.2026 | 321,53 | 351,72 | 312,23 | 351,45 | 8,50% | 1.597.329,00 |
| 26.06.2026 | 331,00 | 331,58 | 313,19 | 323,92 | -5,90% | 2.394.143,00 |
| 25.06.2026 | 342,34 | 353,18 | 326,58 | 344,24 | 6,83% | 1.759.568,00 |
| 24.06.2026 | 316,01 | 322,30 | 308,23 | 322,24 | 2,01% | 1.316.690,00 |
| 23.06.2026 | 320,61 | 323,64 | 308,69 | 315,88 | -9,20% | 1.198.806,00 |
| 22.06.2026 | 346,50 | 349,38 | 337,00 | 347,87 | 4,23% | 1.231.697,00 |
| 18.06.2026 | 338,00 | 344,36 | 332,16 | 333,76 | 4,65% | 1.798.476,00 |
| 17.06.2026 | 330,00 | 337,64 | 318,86 | 318,92 | 0,88% | 853.282,00 |
| 16.06.2026 | 332,85 | 341,50 | 316,02 | 316,15 | -5,90% | 1.156.227,00 |
| 15.06.2026 | 340,00 | 348,76 | 332,65 | 335,96 | 3,73% | 1.460.138,00 |
| 12.06.2026 | 306,37 | 326,96 | 301,87 | 323,88 | 6,70% | 1.810.389,00 |
| 11.06.2026 | 282,56 | 303,80 | 280,02 | 303,53 | 12,70% | 1.355.818,00 |
| 10.06.2026 | 273,79 | 290,00 | 268,11 | 269,33 | -1,72% | 1.177.982,00 |
| 09.06.2026 | 290,00 | 294,96 | 256,09 | 274,03 | 1,87% | 1.235.715,00 |
| 08.06.2026 | 266,14 | 273,19 | 262,01 | 268,99 | 6,22% | 1.246.297,00 |
| 05.06.2026 | 269,14 | 270,02 | 250,22 | 253,24 | -7,83% | 1.101.985,00 |
| 04.06.2026 | 269,16 | 280,59 | 264,46 | 274,76 | -1,86% | 783.205,00 |
| 03.06.2026 | 280,00 | 285,03 | 273,38 | 279,98 | 0,70% | 1.106.134,00 |
| 02.06.2026 | 262,87 | 278,74 | 261,68 | 278,02 | 8,72% | 1.967.379,00 |
| 01.06.2026 | 253,08 | 262,96 | 250,26 | 255,71 | -0,98% | 925.742,00 |
| 29.05.2026 | 260,80 | 266,10 | 255,56 | 258,24 | -0,22% | 1.121.331,00 |
| 28.05.2026 | 266,17 | 266,23 | 252,58 | 258,81 | -3,03% | 966.901,00 |
| 27.05.2026 | 284,69 | 284,69 | 261,86 | 266,89 | -2,66% | 1.060.033,00 |
| 26.05.2026 | 274,02 | 277,00 | 264,19 | 274,17 | 4,55% | 1.084.687,00 |
| 22.05.2026 | 264,61 | 266,46 | 257,85 | 262,25 | 0,31% | 813.483,00 |
| 21.05.2026 | 260,25 | 264,61 | 257,63 | 261,45 | -0,63% | 795.670,00 |
| 20.05.2026 | 252,30 | 263,70 | 252,30 | 263,12 | 6,06% | 1.808.750,00 |
| 19.05.2026 | 248,48 | 251,28 | 238,12 | 248,08 | -2,53% | 4.956.833,00 |
| 18.05.2026 | 267,00 | 269,16 | 250,59 | 254,53 | -6,34% | 1.403.648,00 |
| 15.05.2026 | 267,32 | 274,39 | 263,40 | 271,77 | -1,99% | 982.621,00 |
| 14.05.2026 | 279,55 | 285,82 | 275,37 | 277,28 | 0,11% | 667.409,00 |
| 13.05.2026 | 285,73 | 285,73 | 269,13 | 276,97 | -0,35% | 1.101.953,00 |
| 12.05.2026 | 277,00 | 283,14 | 266,52 | 277,94 | -3,33% | 1.163.839,00 |
| 11.05.2026 | 283,85 | 290,33 | 280,25 | 287,52 | 1,00% | 751.296,00 |
| 08.05.2026 | 282,47 | 288,00 | 281,36 | 284,67 | 3,83% | 762.858,00 |
| 07.05.2026 | 295,49 | 295,49 | 273,46 | 274,17 | -6,76% | 1.170.242,00 |
| 06.05.2026 | 287,50 | 304,36 | 286,00 | 294,05 | -3,59% | 1.867.156,00 |
| 05.05.2026 | 305,00 | 309,70 | 298,42 | 305,00 | 1,82% | 1.259.222,00 |
| 04.05.2026 | 297,00 | 303,13 | 295,06 | 299,55 | 2,26% | 745.094,00 |
| 01.05.2026 | 291,00 | 298,99 | 287,95 | 292,92 | -0,73% | 642.903,00 |
| 30.04.2026 | 292,95 | 296,41 | 280,87 | 295,06 | 3,77% | 917.561,00 |
| 29.04.2026 | 286,50 | 287,50 | 279,23 | 284,34 | 0,69% | 586.418,00 |
| 28.04.2026 | 279,50 | 288,24 | 274,97 | 282,39 | -5,33% | 1.039.382,00 |
| 27.04.2026 | 307,83 | 310,70 | 290,00 | 298,28 | -3,11% | 955.916,00 |
| 24.04.2026 | 303,99 | 316,00 | 297,74 | 307,86 | 5,32% | 1.128.022,00 |
| 23.04.2026 | 296,79 | 300,00 | 284,40 | 292,31 | -1,69% | 998.977,00 |
| 22.04.2026 | 297,56 | 298,61 | 288,00 | 297,34 | 2,49% | 884.658,00 |
| 21.04.2026 | 292,78 | 301,00 | 288,36 | 290,11 | -1,69% | 1.151.075,00 |
| 20.04.2026 | 295,00 | 296,17 | 288,03 | 295,09 | 1,49% | 761.936,00 |
| 17.04.2026 | 283,33 | 294,04 | 278,72 | 290,76 | 8,84% | 1.232.141,00 |
| 16.04.2026 | 288,00 | 288,00 | 265,22 | 267,15 | 3,19% | 1.204.669,00 |
| 15.04.2026 | 259,20 | 262,00 | 249,54 | 258,90 | -1,03% | 614.650,00 |
| 14.04.2026 | 259,00 | 263,39 | 253,03 | 261,59 | 3,55% | 887.259,00 |
| 13.04.2026 | 254,29 | 256,72 | 249,01 | 252,61 | -1,76% | 803.795,00 |
| 10.04.2026 | 251,90 | 258,99 | 250,00 | 257,14 | 4,12% | 902.676,00 |
| 09.04.2026 | 240,00 | 249,59 | 239,52 | 246,96 | 2,69% | 588.758,00 |
| 08.04.2026 | 237,14 | 240,84 | 230,00 | 240,49 | 9,76% | 1.005.945,00 |
| 07.04.2026 | 218,13 | 224,84 | 214,87 | 219,11 | -0,93% | 580.276,00 |
| 06.04.2026 | 220,69 | 223,00 | 212,76 | 221,17 | 2,62% | 432.880,00 |
| 02.04.2026 | 201,32 | 218,49 | 200,00 | 215,53 | 1,80% | 461.995,00 |
| 01.04.2026 | 210,06 | 218,05 | 209,25 | 211,72 | 3,24% | 692.733,00 |
| 31.03.2026 | 193,66 | 205,29 | 193,60 | 205,07 | 8,35% | 922.002,00 |
| 30.03.2026 | 207,43 | 207,48 | 188,28 | 189,27 | -7,33% | 901.128,00 |
| 27.03.2026 | 203,30 | 207,80 | 200,54 | 204,23 | -0,25% | 508.811,00 |
| 26.03.2026 | 215,16 | 216,23 | 204,25 | 204,75 | -7,37% | 684.666,00 |
| 25.03.2026 | 223,25 | 223,25 | 210,58 | 221,04 | 0,72% | 626.792,00 |
| 24.03.2026 | 205,23 | 223,20 | 205,23 | 219,46 | 4,61% | 731.079,00 |
| 23.03.2026 | 205,61 | 213,87 | 205,00 | 209,79 | 4,81% | 633.916,00 |
| 20.03.2026 | 208,93 | 210,60 | 197,69 | 200,17 | -4,44% | 1.110.334,00 |
| 19.03.2026 | 193,95 | 209,79 | 191,21 | 209,46 | 3,75% | 786.282,00 |
| 18.03.2026 | 198,28 | 202,35 | 194,66 | 201,88 | 2,68% | 786.063,00 |
| 17.03.2026 | 197,00 | 201,31 | 193,70 | 196,61 | 1,01% | 683.008,00 |
| 16.03.2026 | 195,50 | 199,23 | 193,36 | 194,64 | 2,70% | 887.113,00 |
| 13.03.2026 | 186,92 | 191,87 | 186,35 | 189,53 | 2,68% | 664.173,00 |
| 12.03.2026 | 187,23 | 189,99 | 182,16 | 184,59 | -4,23% | 676.127,00 |
| 11.03.2026 | 191,90 | 196,87 | 191,01 | 192,74 | -0,56% | 744.697,00 |
| 10.03.2026 | 192,85 | 200,98 | 192,05 | 193,82 | 1,13% | 749.588,00 |
| 09.03.2026 | 177,19 | 191,73 | 175,49 | 191,66 | 6,64% | 741.740,00 |