227,200€
5,33%
Echtzeit-Aktienkurs Onto Innovation Inc.
Bid:
Ask:
Aktienkurse zur Onto Innovation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 225,15 | 225,90 | 222,60 | 223,95 | 3,82% | - |
| 30.07.2026 | 189,35 | 215,70 | 189,35 | 215,70 | 11,65% | 28,00 |
| 29.07.2026 | 205,10 | 205,10 | 193,20 | 193,20 | -12,22% | 50,00 |
| 28.07.2026 | 220,10 | 220,10 | 220,10 | 220,10 | -2,83% | - |
| 27.07.2026 | 243,50 | 250,10 | 226,50 | 226,50 | -10,62% | 41,00 |
| 24.07.2026 | 253,40 | 253,40 | 253,40 | 253,40 | -0,63% | - |
| 23.07.2026 | 255,90 | 255,90 | 255,00 | 255,00 | -1,09% | 40,00 |
| 22.07.2026 | 257,80 | 257,80 | 257,80 | 257,80 | -0,04% | - |
| 21.07.2026 | 247,70 | 257,90 | 247,70 | 257,90 | 4,41% | 254,00 |
| 20.07.2026 | 249,40 | 254,30 | 247,00 | 247,00 | 0,28% | 259,00 |
| 17.07.2026 | 235,20 | 246,30 | 235,20 | 246,30 | -7,79% | 21,00 |
| 16.07.2026 | 267,10 | 267,10 | 267,10 | 267,10 | -5,62% | - |
| 15.07.2026 | 283,00 | 283,00 | 283,00 | 283,00 | -0,74% | - |
| 14.07.2026 | 266,80 | 285,10 | 266,80 | 285,10 | 8,65% | 3,00 |
| 13.07.2026 | 270,50 | 270,90 | 262,40 | 262,40 | -4,55% | 20,00 |
| 10.07.2026 | 274,90 | 274,90 | 274,90 | 274,90 | 0,29% | - |
| 09.07.2026 | 253,80 | 274,10 | 253,80 | 274,10 | 14,78% | 600,00 |
| 08.07.2026 | 243,80 | 243,80 | 238,80 | 238,80 | -3,36% | 20,00 |
| 07.07.2026 | 256,60 | 263,80 | 243,40 | 247,10 | -10,60% | 1.052,00 |
| 06.07.2026 | 270,90 | 276,40 | 270,90 | 276,40 | 0,66% | 5,00 |
| 03.07.2026 | 268,90 | 274,60 | 268,90 | 274,60 | 4,81% | 27,00 |
| 02.07.2026 | 307,10 | 307,10 | 262,00 | 262,00 | -21,39% | 56,00 |
| 01.07.2026 | 329,70 | 333,30 | 329,70 | 333,30 | 7,62% | 10,00 |
| 30.06.2026 | 309,70 | 309,70 | 309,70 | 309,70 | 8,86% | - |
| 29.06.2026 | 284,50 | 284,50 | 284,50 | 284,50 | -1,56% | 2,00 |
| 26.06.2026 | 289,00 | 289,00 | 289,00 | 289,00 | -5,46% | - |
| 25.06.2026 | 292,70 | 305,70 | 292,70 | 305,70 | 10,24% | 15,00 |
| 24.06.2026 | 277,30 | 277,30 | 277,30 | 277,30 | -3,72% | - |
| 23.06.2026 | 288,00 | 288,00 | 288,00 | 288,00 | -2,17% | - |
| 22.06.2026 | 294,40 | 294,40 | 294,40 | 294,40 | 1,38% | 2,00 |
| 19.06.2026 | 294,10 | 294,10 | 290,40 | 290,40 | 2,43% | 25,00 |
| 18.06.2026 | 283,50 | 283,50 | 283,50 | 283,50 | 2,98% | - |
| 17.06.2026 | 275,30 | 275,30 | 275,30 | 275,30 | -4,04% | - |
| 16.06.2026 | 286,90 | 286,90 | 286,90 | 286,90 | -2,75% | - |
| 15.06.2026 | 289,90 | 298,20 | 289,90 | 295,00 | 4,94% | 20,00 |
| 12.06.2026 | 261,70 | 281,10 | 261,00 | 281,10 | 20,80% | 100,00 |
| 11.06.2026 | 232,70 | 232,70 | 232,70 | 232,70 | 0,65% | - |
| 10.06.2026 | 231,20 | 231,20 | 231,20 | 231,20 | -0,73% | - |
| 09.06.2026 | 233,70 | 242,60 | 232,90 | 232,90 | 2,73% | 20,00 |
| 08.06.2026 | 221,00 | 226,70 | 221,00 | 226,70 | -3,70% | 120,00 |
| 05.06.2026 | 232,70 | 235,40 | 232,70 | 235,40 | -1,63% | 31,00 |
| 04.06.2026 | 235,70 | 239,30 | 235,70 | 239,30 | -1,68% | 10,00 |
| 03.06.2026 | 238,60 | 243,50 | 238,60 | 243,40 | 4,33% | 115,00 |
| 02.06.2026 | 218,50 | 233,30 | 218,50 | 233,30 | 6,24% | 5,00 |
| 01.06.2026 | 221,90 | 221,90 | 219,60 | 219,60 | -0,72% | 12,00 |
| 29.05.2026 | 221,20 | 221,20 | 221,20 | 221,20 | -1,29% | 40,00 |
| 28.05.2026 | 226,60 | 231,90 | 224,10 | 224,10 | -5,48% | 60,00 |
| 27.05.2026 | 237,10 | 237,10 | 237,10 | 237,10 | 4,73% | - |
| 26.05.2026 | 226,40 | 226,40 | 226,40 | 226,40 | 0,04% | - |
| 25.05.2026 | 226,30 | 226,30 | 226,30 | 226,30 | 0,27% | - |
| 22.05.2026 | 225,70 | 225,70 | 225,70 | 225,70 | -2,29% | - |
| 21.05.2026 | 224,30 | 231,10 | 223,90 | 231,00 | 8,35% | 35,00 |
| 20.05.2026 | 213,20 | 213,20 | 213,20 | 213,20 | 1,81% | - |
| 19.05.2026 | 215,70 | 215,70 | 206,70 | 209,40 | -8,72% | 178,00 |
| 18.05.2026 | 229,40 | 229,40 | 229,40 | 229,40 | -1,88% | - |
| 15.05.2026 | 233,40 | 237,70 | 233,40 | 233,80 | -2,70% | 11,00 |
| 14.05.2026 | 235,20 | 240,30 | 235,20 | 240,30 | 0,25% | 10,00 |
| 13.05.2026 | 241,50 | 241,80 | 239,70 | 239,70 | -0,75% | 92,00 |
| 12.05.2026 | 241,60 | 241,60 | 241,50 | 241,50 | -1,39% | 40,00 |
| 11.05.2026 | 245,40 | 247,00 | 244,90 | 244,90 | 2,90% | 42,00 |
| 08.05.2026 | 234,00 | 238,00 | 234,00 | 238,00 | 0,42% | 40,00 |
| 07.05.2026 | 248,10 | 252,40 | 237,00 | 237,00 | -5,80% | 81,00 |
| 06.05.2026 | 251,60 | 251,60 | 251,60 | 251,60 | -1,45% | - |
| 05.05.2026 | 255,30 | 255,30 | 255,30 | 255,30 | -1,31% | - |
| 04.05.2026 | 252,30 | 258,70 | 252,30 | 258,70 | 1,33% | 236,00 |
| 30.04.2026 | 255,30 | 255,30 | 255,30 | 255,30 | 5,54% | 50,00 |
| 29.04.2026 | 241,60 | 241,90 | 241,60 | 241,90 | -4,24% | 6,00 |
| 28.04.2026 | 256,00 | 256,00 | 252,60 | 252,60 | 0,04% | 22,00 |
| 27.04.2026 | 266,50 | 269,60 | 252,50 | 252,50 | -0,71% | 86,00 |
| 24.04.2026 | 248,50 | 254,30 | 248,50 | 254,30 | 1,52% | 25,00 |
| 23.04.2026 | 250,50 | 250,50 | 250,50 | 250,50 | 0,44% | - |
| 22.04.2026 | 249,40 | 249,40 | 249,40 | 249,40 | -1,27% | - |
| 21.04.2026 | 252,60 | 252,60 | 252,60 | 252,60 | 4,04% | - |
| 20.04.2026 | 242,80 | 242,80 | 242,80 | 242,80 | 4,21% | - |
| 17.04.2026 | 226,20 | 233,00 | 226,20 | 233,00 | -2,71% | 52,00 |
| 16.04.2026 | 218,10 | 239,50 | 218,10 | 239,50 | 9,61% | 10,00 |
| 15.04.2026 | 218,50 | 218,50 | 218,50 | 218,50 | 0,32% | - |
| 14.04.2026 | 212,70 | 217,80 | 212,70 | 217,80 | 1,07% | 10,00 |
| 13.04.2026 | 215,50 | 215,50 | 215,50 | 215,50 | -0,14% | - |
| 10.04.2026 | 209,20 | 215,80 | 209,20 | 215,80 | 6,04% | 60,00 |
| 09.04.2026 | 203,50 | 203,50 | 203,50 | 203,50 | 1,70% | - |
| 08.04.2026 | 202,40 | 202,40 | 200,10 | 200,10 | 6,13% | 152,00 |
| 07.04.2026 | 188,55 | 188,55 | 188,55 | 188,55 | 6,53% | - |
| 02.04.2026 | 177,00 | 177,00 | 177,00 | 177,00 | -3,80% | - |
| 01.04.2026 | 177,00 | 184,00 | 177,00 | 184,00 | 10,84% | 50,00 |
| 31.03.2026 | 166,00 | 166,00 | 166,00 | 166,00 | -6,21% | - |
| 30.03.2026 | 177,00 | 177,00 | 177,00 | 177,00 | 1,14% | - |
| 27.03.2026 | 179,00 | 179,00 | 175,00 | 175,00 | -8,85% | 10,00 |
| 26.03.2026 | 189,00 | 192,00 | 189,00 | 192,00 | 0,00% | 2,00 |
| 25.03.2026 | 192,00 | 192,00 | 192,00 | 192,00 | 6,67% | 51,00 |
| 24.03.2026 | 180,00 | 180,00 | 180,00 | 180,00 | 5,88% | - |
| 23.03.2026 | 170,00 | 170,00 | 170,00 | 170,00 | -5,56% | - |
| 20.03.2026 | 180,00 | 180,00 | 180,00 | 180,00 | 2,86% | - |
| 19.03.2026 | 176,00 | 176,00 | 175,00 | 175,00 | 1,74% | 26,00 |
| 18.03.2026 | 172,00 | 172,00 | 172,00 | 172,00 | 1,78% | - |
| 17.03.2026 | 169,00 | 169,00 | 169,00 | 169,00 | -0,59% | - |
| 16.03.2026 | 167,00 | 170,00 | 167,00 | 170,00 | 3,03% | 110,00 |
| 13.03.2026 | 160,00 | 165,00 | 160,00 | 165,00 | 0,00% | 45,00 |
| 12.03.2026 | 165,00 | 165,00 | 165,00 | 165,00 | -1,20% | - |
| 11.03.2026 | 167,00 | 167,00 | 167,00 | 167,00 | 0,60% | - |