158,756$
-3,64%
Echtzeit-Aktienkurs Onto Innovation Inc.
Bid:
Ask:
Aktienkurse zur Onto Innovation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 160,41 | 161,94 | 157,12 | 158,54 | -3,77% | 942.003,00 |
| 14.11.2024 | 167,85 | 168,37 | 162,50 | 164,75 | 0,01% | 512.761,00 |
| 13.11.2024 | 173,93 | 174,21 | 164,54 | 164,74 | -5,73% | 843.670,00 |
| 12.11.2024 | 175,08 | 177,65 | 172,28 | 174,75 | 0,07% | 942.125,00 |
| 11.11.2024 | 176,34 | 176,54 | 171,20 | 174,63 | -0,80% | 727.917,00 |
| 08.11.2024 | 174,98 | 176,07 | 170,43 | 176,04 | -0,14% | 1.216.407,00 |
| 07.11.2024 | 181,44 | 181,74 | 175,01 | 176,29 | -1,28% | 974.068,00 |
| 06.11.2024 | 178,02 | 179,99 | 173,46 | 178,58 | 2,80% | 1.391.980,00 |
| 05.11.2024 | 174,65 | 176,79 | 171,52 | 173,72 | 0,45% | 724.305,00 |
| 04.11.2024 | 174,56 | 182,30 | 172,71 | 172,95 | -1,79% | 1.319.600,00 |
| 01.11.2024 | 187,53 | 193,06 | 174,51 | 176,10 | -11,21% | 1.839.738,00 |
| 31.10.2024 | 205,36 | 205,36 | 194,65 | 198,33 | -4,38% | 954.095,00 |
| 30.10.2024 | 208,84 | 212,22 | 206,35 | 207,41 | -2,94% | 546.210,00 |
| 29.10.2024 | 201,43 | 214,94 | 201,00 | 213,69 | 5,66% | 679.794,00 |
| 28.10.2024 | 205,15 | 207,12 | 202,04 | 202,24 | -1,05% | 423.125,00 |
| 25.10.2024 | 204,18 | 208,30 | 203,70 | 204,39 | 0,74% | 451.948,00 |
| 24.10.2024 | 204,04 | 205,57 | 202,09 | 202,88 | 0,79% | 461.544,00 |
| 23.10.2024 | 204,03 | 204,44 | 197,12 | 201,28 | -2,22% | 803.383,00 |
| 22.10.2024 | 206,24 | 208,30 | 205,35 | 205,86 | -1,53% | 526.137,00 |
| 21.10.2024 | 208,63 | 211,01 | 205,69 | 209,05 | -0,26% | 841.048,00 |
| 18.10.2024 | 212,30 | 217,78 | 209,50 | 209,59 | -0,04% | 681.759,00 |
| 17.10.2024 | 210,56 | 214,76 | 207,52 | 209,67 | 2,47% | 1.019.316,00 |
| 16.10.2024 | 211,76 | 213,74 | 203,06 | 204,61 | 0,16% | 961.954,00 |
| 15.10.2024 | 223,52 | 225,00 | 200,64 | 204,28 | -9,18% | 1.571.065,00 |
| 14.10.2024 | 219,74 | 226,73 | 219,04 | 224,94 | 3,28% | 542.592,00 |
| 11.10.2024 | 207,24 | 219,61 | 207,10 | 217,79 | 4,52% | 570.896,00 |
| 10.10.2024 | 206,87 | 208,50 | 204,76 | 208,38 | -1,36% | 357.454,00 |
| 09.10.2024 | 207,90 | 211,71 | 205,38 | 211,25 | 1,16% | 351.693,00 |
| 08.10.2024 | 208,33 | 210,93 | 205,92 | 208,83 | 1,02% | 470.338,00 |
| 07.10.2024 | 206,70 | 209,98 | 204,45 | 206,72 | -1,11% | 298.992,00 |
| 04.10.2024 | 212,34 | 213,60 | 207,38 | 209,05 | 1,21% | 381.627,00 |
| 03.10.2024 | 206,44 | 212,95 | 204,58 | 206,55 | -1,45% | 515.063,00 |
| 02.10.2024 | 201,12 | 211,87 | 200,47 | 209,59 | 4,50% | 529.426,00 |
| 01.10.2024 | 210,43 | 210,43 | 198,60 | 200,57 | -3,37% | 675.915,00 |
| 30.09.2024 | 211,75 | 213,76 | 204,26 | 207,56 | -3,63% | 686.904,00 |
| 27.09.2024 | 220,94 | 222,70 | 212,25 | 215,37 | -3,28% | 641.703,00 |
| 26.09.2024 | 222,57 | 226,74 | 213,79 | 222,67 | 9,41% | 1.012.888,00 |
| 25.09.2024 | 201,10 | 205,47 | 201,10 | 203,51 | 2,09% | 398.535,00 |
| 24.09.2024 | 202,37 | 203,04 | 197,36 | 199,34 | -0,59% | 383.503,00 |
| 23.09.2024 | 200,33 | 210,16 | 198,49 | 200,52 | 0,31% | 628.709,00 |
| 20.09.2024 | 201,45 | 202,05 | 196,34 | 199,91 | -1,56% | 3.237.866,00 |
| 19.09.2024 | 197,28 | 205,01 | 194,92 | 203,08 | 8,15% | 609.213,00 |
| 18.09.2024 | 193,32 | 194,77 | 187,46 | 187,77 | -2,23% | 511.143,00 |
| 17.09.2024 | 193,11 | 194,45 | 189,91 | 192,05 | 1,37% | 455.648,00 |
| 16.09.2024 | 194,21 | 195,07 | 189,22 | 189,46 | -4,23% | 524.796,00 |
| 13.09.2024 | 195,66 | 199,59 | 195,66 | 197,82 | 2,51% | 254.009,00 |
| 12.09.2024 | 192,85 | 195,57 | 187,91 | 192,97 | -0,72% | 486.942,00 |
| 11.09.2024 | 184,20 | 194,85 | 183,10 | 194,36 | 6,48% | 465.094,00 |
| 10.09.2024 | 180,41 | 183,05 | 179,13 | 182,53 | 1,05% | 383.748,00 |
| 09.09.2024 | 180,10 | 182,65 | 176,63 | 180,63 | 1,88% | 993.505,00 |
| 06.09.2024 | 185,74 | 185,74 | 175,83 | 177,30 | -5,52% | 457.189,00 |
| 05.09.2024 | 184,46 | 189,78 | 184,41 | 187,66 | -0,12% | 375.907,00 |
| 04.09.2024 | 184,31 | 191,42 | 181,64 | 187,88 | 0,59% | 487.239,00 |
| 03.09.2024 | 207,24 | 208,74 | 185,02 | 186,77 | -12,41% | 559.859,00 |
| 30.08.2024 | 213,85 | 214,90 | 210,16 | 213,22 | 1,99% | 456.568,00 |
| 29.08.2024 | 209,46 | 215,93 | 208,30 | 209,06 | 1,10% | 234.810,00 |
| 28.08.2024 | 208,00 | 211,02 | 202,78 | 206,79 | -1,68% | 423.506,00 |
| 27.08.2024 | 206,52 | 211,47 | 203,39 | 210,33 | 0,92% | 256.196,00 |
| 26.08.2024 | 212,64 | 213,43 | 207,90 | 208,42 | -2,13% | 464.412,00 |
| 23.08.2024 | 211,09 | 214,39 | 206,98 | 212,96 | 2,35% | 338.301,00 |
| 22.08.2024 | 215,77 | 217,99 | 207,77 | 208,07 | -3,56% | 276.885,00 |
| 21.08.2024 | 211,02 | 215,84 | 209,27 | 215,75 | 2,71% | 410.494,00 |
| 20.08.2024 | 213,97 | 215,68 | 209,50 | 210,05 | -1,83% | 287.070,00 |
| 19.08.2024 | 214,75 | 218,41 | 207,35 | 213,97 | 2,31% | 353.919,00 |
| 16.08.2024 | 207,56 | 211,02 | 206,55 | 209,14 | -0,83% | 279.722,00 |
| 15.08.2024 | 205,06 | 211,27 | 203,72 | 210,88 | 5,91% | 379.860,00 |
| 14.08.2024 | 201,48 | 203,83 | 196,23 | 199,11 | -0,34% | 444.600,00 |
| 13.08.2024 | 195,20 | 199,80 | 193,60 | 199,79 | 3,88% | 570.344,00 |
| 12.08.2024 | 192,07 | 194,98 | 187,72 | 192,33 | -0,32% | 789.646,00 |
| 09.08.2024 | 190,00 | 201,91 | 190,00 | 192,94 | 8,51% | 1.295.522,00 |
| 08.08.2024 | 170,52 | 178,44 | 166,83 | 177,81 | 8,42% | 930.534,00 |
| 07.08.2024 | 173,64 | 175,91 | 163,44 | 164,00 | -2,66% | 605.709,00 |
| 06.08.2024 | 167,60 | 171,08 | 164,36 | 168,49 | 1,33% | 803.027,00 |
| 05.08.2024 | 146,00 | 166,58 | 145,15 | 166,28 | 4,94% | 1.375.289,00 |
| 02.08.2024 | 165,12 | 167,94 | 157,21 | 158,45 | -8,76% | 1.280.349,00 |
| 01.08.2024 | 186,41 | 190,73 | 169,89 | 173,67 | -9,22% | 791.152,00 |
| 31.07.2024 | 188,57 | 191,31 | 183,41 | 191,30 | 7,54% | 1.137.016,00 |
| 30.07.2024 | 189,77 | 190,50 | 176,21 | 177,89 | -5,92% | 816.019,00 |
| 29.07.2024 | 191,26 | 199,07 | 188,13 | 189,08 | 0,15% | 807.955,00 |
| 26.07.2024 | 194,98 | 195,43 | 187,42 | 188,80 | -0,18% | 632.788,00 |
| 25.07.2024 | 196,37 | 198,91 | 186,03 | 189,14 | -4,44% | 1.034.379,00 |
| 24.07.2024 | 208,09 | 210,53 | 197,04 | 197,93 | -6,60% | 578.856,00 |
| 23.07.2024 | 206,61 | 213,45 | 206,61 | 211,91 | 1,60% | 458.275,00 |
| 22.07.2024 | 201,20 | 209,02 | 200,92 | 208,58 | 5,87% | 395.270,00 |
| 19.07.2024 | 203,53 | 204,61 | 196,50 | 197,01 | -3,11% | 483.035,00 |
| 18.07.2024 | 210,90 | 211,01 | 196,76 | 203,34 | -1,79% | 969.929,00 |
| 17.07.2024 | 227,03 | 229,76 | 206,94 | 207,05 | -13,02% | 1.150.949,00 |
| 16.07.2024 | 232,12 | 238,93 | 229,78 | 238,04 | 3,87% | 792.952,00 |
| 15.07.2024 | 231,78 | 232,39 | 226,50 | 229,17 | -0,05% | 686.798,00 |
| 12.07.2024 | 225,82 | 234,01 | 222,65 | 229,28 | 1,68% | 544.604,00 |
| 11.07.2024 | 237,37 | 237,37 | 225,49 | 225,50 | -4,72% | 681.455,00 |
| 10.07.2024 | 235,52 | 238,55 | 232,29 | 236,66 | 0,95% | 516.488,00 |
| 09.07.2024 | 233,30 | 238,15 | 232,16 | 234,44 | 0,87% | 570.300,00 |
| 08.07.2024 | 229,72 | 235,00 | 229,55 | 232,42 | 1,76% | 791.109,00 |
| 05.07.2024 | 228,22 | 228,87 | 224,28 | 228,39 | 0,27% | 494.602,00 |
| 03.07.2024 | 224,80 | 229,59 | 223,55 | 227,78 | 1,71% | 324.454,00 |
| 02.07.2024 | 217,36 | 225,38 | 217,36 | 223,95 | 2,26% | 977.499,00 |
| 01.07.2024 | 220,44 | 221,47 | 211,69 | 218,99 | -0,26% | 788.507,00 |
| 28.06.2024 | 223,64 | 227,99 | 218,79 | 219,56 | -0,20% | 6.383.531,00 |
| 27.06.2024 | 216,54 | 222,32 | 216,13 | 220,00 | 2,06% | 601.943,00 |