134,000€
2,68%
Echtzeit-Aktienkurs Onto Innovation Inc.
Bid:
Ask:
Aktienkurse zur Onto Innovation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 132,50 | 137,00 | 131,50 | 133,50 | 2,30% | 21,00 |
| 12.12.2025 | 137,50 | 138,50 | 130,00 | 130,50 | -3,69% | - |
| 11.12.2025 | 142,50 | 143,00 | 134,50 | 135,50 | -6,55% | - |
| 10.12.2025 | 138,50 | 145,00 | 136,50 | 145,00 | 2,84% | - |
| 09.12.2025 | 138,50 | 141,00 | 135,00 | 141,00 | 3,30% | - |
| 08.12.2025 | 136,00 | 138,50 | 134,50 | 136,50 | 0,74% | - |
| 05.12.2025 | 136,50 | 140,00 | 134,50 | 135,50 | 1,12% | - |
| 04.12.2025 | 135,50 | 137,50 | 133,50 | 134,00 | -2,55% | 25,00 |
| 03.12.2025 | 132,50 | 138,00 | 130,00 | 137,50 | 4,17% | - |
| 02.12.2025 | 126,50 | 134,50 | 126,50 | 132,00 | 7,32% | 10,00 |
| 01.12.2025 | 121,00 | 123,50 | 121,00 | 123,00 | 3,36% | - |
| 28.11.2025 | 120,50 | 123,50 | 115,50 | 119,00 | -2,06% | - |
| 26.11.2025 | 118,50 | 122,50 | 117,50 | 121,50 | 3,85% | - |
| 25.11.2025 | 114,50 | 117,50 | 112,00 | 117,00 | 2,18% | - |
| 24.11.2025 | 111,00 | 115,00 | 109,50 | 114,50 | 6,02% | - |
| 21.11.2025 | 108,50 | 109,50 | 107,00 | 108,00 | -6,49% | - |
| 20.11.2025 | 117,00 | 118,00 | 115,00 | 115,50 | 1,76% | - |
| 19.11.2025 | 107,50 | 113,50 | 107,50 | 113,50 | 4,61% | - |
| 18.11.2025 | 109,50 | 110,50 | 106,00 | 108,50 | -1,81% | - |
| 17.11.2025 | 111,00 | 111,00 | 110,50 | 110,50 | 0,45% | - |
| 14.11.2025 | 111,50 | 114,50 | 106,50 | 110,00 | -0,90% | - |
| 13.11.2025 | 116,50 | 117,50 | 110,00 | 111,00 | -4,31% | - |
| 12.11.2025 | 115,50 | 118,50 | 115,50 | 116,00 | 0,00% | - |
| 11.11.2025 | 122,50 | 122,50 | 115,50 | 116,00 | -4,92% | - |
| 10.11.2025 | 123,00 | 124,50 | 119,00 | 122,00 | 3,39% | - |
| 07.11.2025 | 113,00 | 118,50 | 105,00 | 118,00 | 3,96% | - |
| 06.11.2025 | 117,50 | 120,50 | 113,00 | 113,50 | -1,73% | - |
| 05.11.2025 | 112,50 | 116,50 | 110,00 | 115,50 | 2,21% | - |
| 04.11.2025 | 113,50 | 114,50 | 109,50 | 113,00 | -2,16% | - |
| 03.11.2025 | 116,50 | 119,50 | 115,00 | 115,50 | 0,00% | - |
| 31.10.2025 | 121,50 | 121,50 | 115,50 | 115,50 | -2,53% | - |
| 30.10.2025 | 118,50 | 120,50 | 117,50 | 118,50 | 3,95% | - |
| 28.10.2025 | 115,50 | 116,50 | 111,50 | 114,00 | 0,44% | - |
| 27.10.2025 | 117,00 | 119,50 | 113,00 | 113,50 | -3,81% | - |
| 24.10.2025 | 114,00 | 118,00 | 113,00 | 118,00 | 3,96% | - |
| 23.10.2025 | 108,50 | 114,50 | 106,50 | 113,50 | 6,57% | - |
| 22.10.2025 | 115,50 | 116,50 | 104,50 | 106,50 | -7,79% | - |
| 21.10.2025 | 116,50 | 117,50 | 114,50 | 115,50 | -0,86% | - |
| 20.10.2025 | 115,50 | 119,00 | 115,50 | 116,50 | 5,91% | - |
| 17.10.2025 | 115,00 | 117,00 | 110,00 | 110,00 | -4,76% | 31,00 |
| 16.10.2025 | 114,50 | 117,50 | 112,50 | 115,50 | 0,43% | - |
| 15.10.2025 | 113,50 | 118,50 | 112,50 | 115,00 | 2,68% | - |
| 14.10.2025 | 110,50 | 114,50 | 105,50 | 112,00 | -0,88% | - |
| 13.10.2025 | 106,00 | 114,50 | 106,00 | 113,00 | 3,20% | - |
| 10.10.2025 | 118,50 | 121,00 | 109,50 | 109,50 | -7,59% | - |
| 09.10.2025 | 119,50 | 120,50 | 117,50 | 118,50 | -0,42% | - |
| 08.10.2025 | 116,50 | 119,50 | 113,50 | 119,00 | 2,15% | 25,00 |
| 07.10.2025 | 123,50 | 127,50 | 114,50 | 116,50 | -7,54% | - |
| 06.10.2025 | 123,50 | 128,50 | 123,50 | 126,00 | 1,61% | - |
| 03.10.2025 | 119,50 | 125,50 | 118,50 | 124,00 | 3,77% | - |
| 02.10.2025 | 117,50 | 123,50 | 117,50 | 119,50 | 4,82% | - |
| 01.10.2025 | 109,00 | 114,00 | 108,00 | 114,00 | 5,07% | - |
| 30.09.2025 | 110,50 | 111,50 | 107,50 | 108,50 | -2,69% | - |
| 29.09.2025 | 109,50 | 113,00 | 109,50 | 111,50 | 1,36% | - |
| 26.09.2025 | 109,50 | 110,50 | 108,00 | 110,00 | 0,46% | - |
| 25.09.2025 | 111,50 | 111,50 | 108,50 | 109,50 | -2,23% | - |
| 24.09.2025 | 115,50 | 118,50 | 111,50 | 112,00 | -2,61% | 240,00 |
| 23.09.2025 | 113,00 | 121,00 | 113,00 | 115,00 | 5,02% | 20,00 |
| 22.09.2025 | 105,00 | 110,50 | 103,50 | 109,50 | 4,78% | - |
| 19.09.2025 | 105,50 | 105,50 | 104,50 | 104,50 | -1,88% | - |
| 18.09.2025 | 99,75 | 106,50 | 98,50 | 106,50 | 9,51% | - |
| 17.09.2025 | 101,50 | 102,50 | 94,75 | 97,25 | -4,19% | 150,00 |
| 16.09.2025 | 98,75 | 101,50 | 98,25 | 101,50 | 2,78% | - |
| 15.09.2025 | 95,00 | 100,00 | 94,50 | 98,75 | 3,40% | 180,00 |
| 12.09.2025 | 92,50 | 96,25 | 91,75 | 95,50 | 3,52% | - |
| 11.09.2025 | 90,75 | 94,75 | 90,75 | 92,25 | 3,94% | 125,00 |
| 10.09.2025 | 89,25 | 89,25 | 88,75 | 88,75 | 0,85% | - |
| 09.09.2025 | 88,50 | 89,25 | 87,75 | 88,00 | -0,85% | - |
| 08.09.2025 | 88,75 | 90,00 | 87,75 | 88,75 | 0,00% | - |
| 05.09.2025 | 87,25 | 89,75 | 86,75 | 88,75 | 1,14% | - |
| 04.09.2025 | 87,75 | 89,25 | 86,75 | 87,75 | -0,28% | - |
| 03.09.2025 | 89,25 | 90,50 | 87,25 | 88,00 | -1,40% | - |
| 02.09.2025 | 90,50 | 91,00 | 87,25 | 89,25 | -2,19% | - |
| 01.09.2025 | 90,75 | 91,25 | 90,25 | 91,25 | 0,55% | - |
| 29.08.2025 | 93,25 | 93,75 | 89,75 | 90,75 | -2,94% | - |
| 28.08.2025 | 92,75 | 93,75 | 91,25 | 93,50 | 0,81% | - |
| 27.08.2025 | 94,25 | 94,75 | 92,25 | 92,75 | -1,07% | - |
| 26.08.2025 | 93,75 | 94,25 | 92,75 | 93,75 | 0,54% | - |
| 25.08.2025 | 93,50 | 94,00 | 91,75 | 93,25 | 0,54% | - |
| 22.08.2025 | 91,25 | 96,25 | 90,25 | 92,75 | 2,20% | - |
| 21.08.2025 | 91,25 | 91,75 | 89,50 | 90,75 | 0,00% | - |
| 20.08.2025 | 92,50 | 93,00 | 88,75 | 90,75 | -1,63% | - |
| 19.08.2025 | 92,75 | 93,75 | 91,75 | 92,25 | -1,07% | - |
| 18.08.2025 | 91,75 | 93,25 | 91,50 | 93,25 | 2,19% | - |
| 15.08.2025 | 94,00 | 94,00 | 90,75 | 91,25 | -3,69% | - |
| 14.08.2025 | 95,25 | 95,75 | 93,25 | 94,75 | 0,00% | - |
| 13.08.2025 | 94,50 | 96,75 | 93,75 | 94,75 | 0,53% | - |
| 12.08.2025 | 90,50 | 94,75 | 89,25 | 94,25 | 4,14% | - |
| 11.08.2025 | 88,50 | 91,50 | 88,00 | 90,50 | 2,55% | 70,00 |
| 08.08.2025 | 80,25 | 89,75 | 80,00 | 88,25 | 11,36% | 100,00 |
| 07.08.2025 | 77,25 | 81,00 | 77,25 | 79,25 | 2,59% | - |
| 06.08.2025 | 82,25 | 82,25 | 76,75 | 77,25 | -5,50% | 25,00 |
| 05.08.2025 | 84,25 | 85,25 | 80,75 | 81,75 | -2,39% | - |
| 04.08.2025 | 81,50 | 84,25 | 81,25 | 83,75 | 2,76% | - |
| 01.08.2025 | 82,75 | 83,75 | 79,00 | 81,50 | -1,51% | - |
| 31.07.2025 | 89,50 | 89,75 | 82,50 | 82,75 | -7,54% | - |
| 30.07.2025 | 87,25 | 90,75 | 87,25 | 89,50 | 2,58% | - |
| 29.07.2025 | 88,25 | 90,25 | 86,25 | 87,25 | -0,57% | - |
| 28.07.2025 | 85,75 | 89,25 | 85,25 | 87,75 | 3,54% | - |
| 25.07.2025 | 83,75 | 84,75 | 82,75 | 84,75 | 1,50% | - |