103,914$
-0,06%
Echtzeit-Aktienkurs Onto Innovation
Bid:
Ask:
Aktienkurse zur Onto Innovation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 104,11 | 104,75 | 102,76 | 104,04 | 0,63% | 698.963,00 |
| 02.07.2025 | 100,45 | 104,09 | 100,06 | 103,39 | 3,15% | 1.011.867,00 |
| 01.07.2025 | 100,50 | 101,92 | 97,91 | 100,23 | -0,69% | 1.002.873,00 |
| 30.06.2025 | 99,50 | 103,03 | 99,50 | 100,93 | 2,07% | 1.555.832,00 |
| 27.06.2025 | 100,44 | 101,30 | 97,81 | 98,88 | -1,36% | 1.636.367,00 |
| 26.06.2025 | 98,19 | 100,30 | 97,54 | 100,24 | 3,30% | 1.631.094,00 |
| 25.06.2025 | 97,00 | 98,38 | 95,74 | 97,04 | 0,26% | 860.843,00 |
| 24.06.2025 | 94,53 | 96,79 | 94,00 | 96,79 | 3,20% | 1.773.354,00 |
| 23.06.2025 | 95,75 | 97,26 | 92,39 | 93,79 | -2,12% | 1.322.199,00 |
| 20.06.2025 | 97,98 | 98,42 | 94,30 | 95,82 | -1,19% | 1.755.991,00 |
| 18.06.2025 | 97,74 | 98,60 | 96,10 | 96,97 | -0,36% | 1.003.494,00 |
| 17.06.2025 | 97,70 | 100,61 | 97,28 | 97,32 | -1,57% | 1.128.681,00 |
| 16.06.2025 | 96,40 | 99,31 | 95,76 | 98,87 | 4,40% | 1.531.625,00 |
| 13.06.2025 | 96,30 | 97,80 | 94,22 | 94,70 | -5,30% | 1.371.692,00 |
| 12.06.2025 | 98,88 | 100,32 | 98,00 | 100,00 | 0,06% | 1.003.948,00 |
| 11.06.2025 | 102,51 | 102,72 | 98,64 | 99,94 | -1,38% | 1.001.177,00 |
| 10.06.2025 | 100,36 | 101,60 | 98,85 | 101,34 | 1,89% | 1.091.323,00 |
| 09.06.2025 | 98,35 | 101,31 | 97,50 | 99,46 | 3,50% | 1.393.724,00 |
| 06.06.2025 | 95,87 | 98,34 | 95,02 | 96,10 | 1,89% | 844.446,00 |
| 05.06.2025 | 97,00 | 97,30 | 93,49 | 94,32 | -1,83% | 872.977,00 |
| 04.06.2025 | 96,22 | 97,30 | 94,50 | 96,08 | 0,60% | 1.048.693,00 |
| 03.06.2025 | 92,69 | 95,95 | 91,39 | 95,51 | 2,96% | 1.198.055,00 |
| 02.06.2025 | 91,81 | 93,12 | 90,66 | 92,76 | 0,89% | 745.406,00 |
| 30.05.2025 | 94,09 | 94,09 | 89,70 | 91,94 | -3,26% | 1.558.471,00 |
| 29.05.2025 | 97,76 | 97,98 | 93,62 | 95,04 | 1,52% | 1.625.011,00 |
| 28.05.2025 | 96,34 | 96,60 | 93,39 | 93,62 | -2,53% | 680.300,00 |
| 27.05.2025 | 93,61 | 96,63 | 93,61 | 96,05 | 4,38% | 2.206.775,00 |
| 23.05.2025 | 91,30 | 93,38 | 90,93 | 92,02 | -2,96% | 1.483.339,00 |
| 22.05.2025 | 95,00 | 97,13 | 94,42 | 94,83 | 0,22% | 966.707,00 |
| 21.05.2025 | 96,20 | 97,68 | 94,55 | 94,62 | -2,70% | 1.579.827,00 |
| 20.05.2025 | 97,86 | 99,43 | 96,20 | 97,25 | -3,16% | 1.697.531,00 |
| 19.05.2025 | 96,79 | 100,54 | 96,59 | 100,42 | 1,03% | 1.359.533,00 |
| 16.05.2025 | 97,93 | 99,47 | 96,49 | 99,40 | 1,39% | 1.142.719,00 |
| 15.05.2025 | 102,00 | 102,75 | 97,18 | 98,04 | -5,80% | 1.644.652,00 |
| 14.05.2025 | 100,50 | 104,27 | 98,96 | 104,08 | 4,93% | 2.840.182,00 |
| 13.05.2025 | 93,49 | 99,46 | 92,56 | 99,19 | 6,10% | 4.694.913,00 |
| 12.05.2025 | 93,85 | 95,40 | 91,19 | 93,49 | 5,64% | 6.346.065,00 |
| 09.05.2025 | 99,90 | 100,30 | 85,88 | 88,50 | -30,21% | 8.593.943,00 |
| 08.05.2025 | 128,00 | 129,77 | 125,06 | 126,81 | 1,29% | 996.634,00 |
| 07.05.2025 | 123,57 | 125,64 | 120,87 | 125,19 | 2,26% | 1.090.135,00 |
| 06.05.2025 | 120,74 | 123,94 | 120,62 | 122,42 | -1,58% | 650.833,00 |
| 05.05.2025 | 124,00 | 126,61 | 122,86 | 124,39 | -2,13% | 716.212,00 |
| 02.05.2025 | 124,91 | 130,25 | 123,59 | 127,10 | 5,28% | 1.167.144,00 |
| 01.05.2025 | 125,10 | 125,93 | 120,53 | 120,73 | -1,02% | 1.029.348,00 |
| 30.04.2025 | 118,09 | 122,27 | 116,47 | 121,97 | -0,25% | 962.706,00 |
| 29.04.2025 | 122,17 | 124,23 | 120,68 | 122,28 | -1,96% | 799.490,00 |
| 28.04.2025 | 124,02 | 126,42 | 121,05 | 124,73 | -0,68% | 784.300,00 |
| 25.04.2025 | 124,42 | 126,93 | 124,00 | 125,59 | -0,10% | 550.595,00 |
| 24.04.2025 | 123,53 | 127,26 | 122,43 | 125,71 | 4,77% | 914.317,00 |
| 23.04.2025 | 121,83 | 125,14 | 119,18 | 119,99 | 5,06% | 1.060.889,00 |
| 22.04.2025 | 114,19 | 116,28 | 112,19 | 114,21 | 1,84% | 640.124,00 |
| 21.04.2025 | 111,98 | 112,46 | 109,44 | 112,15 | -2,47% | 690.320,00 |
| 17.04.2025 | 116,94 | 117,39 | 113,18 | 114,99 | 0,09% | 613.111,00 |
| 16.04.2025 | 114,51 | 116,39 | 109,18 | 114,89 | -4,63% | 1.492.163,00 |
| 15.04.2025 | 120,53 | 122,12 | 118,91 | 120,47 | -0,25% | 567.437,00 |
| 14.04.2025 | 123,73 | 125,00 | 118,26 | 120,77 | 0,31% | 665.023,00 |
| 11.04.2025 | 116,70 | 121,76 | 114,31 | 120,40 | 2,01% | 917.314,00 |
| 10.04.2025 | 124,16 | 125,73 | 113,09 | 118,03 | -11,50% | 2.363.345,00 |
| 09.04.2025 | 108,49 | 136,24 | 105,91 | 133,37 | 26,30% | 3.535.565,00 |
| 08.04.2025 | 117,01 | 119,04 | 102,10 | 105,60 | -5,42% | 1.725.174,00 |
| 07.04.2025 | 99,86 | 118,18 | 98,79 | 111,65 | 6,90% | 1.869.292,00 |
| 04.04.2025 | 106,37 | 107,71 | 98,21 | 104,44 | -4,91% | 1.760.251,00 |
| 03.04.2025 | 118,42 | 119,59 | 109,46 | 109,83 | -12,44% | 1.507.558,00 |
| 02.04.2025 | 120,12 | 127,67 | 120,12 | 125,43 | 1,92% | 554.044,00 |
| 01.04.2025 | 120,23 | 123,38 | 118,37 | 123,07 | 1,43% | 713.973,00 |
| 31.03.2025 | 118,31 | 121,43 | 116,16 | 121,34 | -0,60% | 971.248,00 |
| 28.03.2025 | 125,60 | 126,11 | 120,68 | 122,07 | -4,94% | 979.834,00 |
| 27.03.2025 | 132,14 | 133,26 | 127,94 | 128,42 | -3,50% | 848.267,00 |
| 26.03.2025 | 137,50 | 139,67 | 131,85 | 133,08 | -4,09% | 749.422,00 |
| 25.03.2025 | 140,12 | 141,66 | 137,55 | 138,76 | -1,53% | 603.372,00 |
| 24.03.2025 | 138,96 | 142,26 | 138,11 | 140,92 | 3,93% | 661.491,00 |
| 21.03.2025 | 136,08 | 136,83 | 132,42 | 135,59 | -1,50% | 1.002.548,00 |
| 20.03.2025 | 135,67 | 139,93 | 135,67 | 137,65 | 0,02% | 501.824,00 |
| 19.03.2025 | 136,16 | 140,05 | 134,13 | 137,62 | 1,94% | 556.385,00 |
| 18.03.2025 | 136,68 | 136,68 | 132,61 | 135,00 | -2,24% | 529.622,00 |
| 17.03.2025 | 137,08 | 139,72 | 136,10 | 138,09 | -0,43% | 586.840,00 |
| 14.03.2025 | 136,81 | 141,27 | 136,81 | 138,69 | 2,99% | 1.053.058,00 |
| 13.03.2025 | 132,58 | 135,28 | 130,65 | 134,67 | 0,51% | 1.274.455,00 |
| 12.03.2025 | 129,22 | 135,38 | 128,98 | 133,99 | 7,56% | 1.249.252,00 |
| 11.03.2025 | 124,35 | 127,81 | 121,47 | 124,57 | 0,87% | 1.024.971,00 |
| 10.03.2025 | 128,51 | 129,95 | 122,48 | 123,50 | -7,02% | 1.573.793,00 |
| 07.03.2025 | 134,25 | 135,18 | 127,54 | 132,82 | -1,07% | 1.311.112,00 |
| 06.03.2025 | 135,43 | 139,33 | 132,49 | 134,25 | -4,22% | 1.236.779,00 |
| 05.03.2025 | 137,09 | 140,30 | 135,05 | 140,17 | 3,52% | 1.076.960,00 |
| 04.03.2025 | 133,93 | 139,49 | 129,53 | 135,41 | -0,44% | 1.529.266,00 |
| 03.03.2025 | 148,34 | 148,50 | 133,19 | 136,01 | -6,63% | 1.209.743,00 |
| 28.02.2025 | 145,50 | 148,47 | 141,50 | 145,66 | 0,06% | 1.399.844,00 |
| 27.02.2025 | 155,73 | 155,83 | 145,15 | 145,57 | -5,65% | 1.442.170,00 |
| 26.02.2025 | 153,42 | 158,22 | 153,36 | 154,29 | 2,20% | 926.372,00 |
| 25.02.2025 | 157,64 | 158,11 | 150,07 | 150,97 | -4,40% | 1.243.619,00 |
| 24.02.2025 | 161,24 | 161,64 | 156,90 | 157,92 | -0,97% | 1.075.329,00 |
| 21.02.2025 | 168,49 | 169,01 | 159,10 | 159,46 | -4,60% | 1.021.152,00 |
| 20.02.2025 | 170,00 | 171,96 | 166,97 | 167,15 | -2,21% | 764.766,00 |
| 19.02.2025 | 172,21 | 172,99 | 169,81 | 170,92 | -1,05% | 721.064,00 |
| 18.02.2025 | 178,05 | 180,00 | 172,73 | 172,74 | -1,47% | 1.145.496,00 |
| 17.02.2025 | 175,39 | 175,59 | 174,68 | 175,33 | -0,69% | - |
| 14.02.2025 | 171,46 | 177,05 | 170,82 | 176,55 | 1,55% | 1.079.870,00 |
| 13.02.2025 | 169,21 | 173,90 | 168,44 | 173,85 | 3,10% | 1.157.973,00 |
| 12.02.2025 | 172,60 | 174,56 | 168,43 | 168,63 | -4,18% | 1.503.476,00 |
| 11.02.2025 | 183,65 | 184,08 | 175,92 | 175,98 | -3,98% | 938.776,00 |