112,245$
-10,51%
Echtzeit-Aktienkurs Onto Innovation Inc.
Bid:
Ask:
Aktienkurse zur Onto Innovation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 117,42 | 118,85 | 112,32 | 112,32 | -10,45% | - |
| 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 |
| 10.02.2025 | 187,00 | 191,08 | 180,53 | 183,28 | -1,97% | 1.202.384,00 |
| 07.02.2025 | 197,75 | 198,88 | 181,47 | 186,96 | -11,22% | 2.199.936,00 |
| 06.02.2025 | 209,13 | 212,52 | 206,08 | 210,59 | 0,42% | 1.405.198,00 |
| 05.02.2025 | 200,31 | 211,19 | 198,54 | 209,70 | 4,56% | 715.483,00 |
| 04.02.2025 | 199,47 | 203,45 | 198,38 | 200,55 | 0,68% | 716.400,00 |
| 03.02.2025 | 196,28 | 203,07 | 194,93 | 199,20 | -2,72% | 585.559,00 |
| 31.01.2025 | 206,02 | 212,27 | 203,81 | 204,76 | -0,20% | 843.212,00 |
| 30.01.2025 | 194,00 | 206,03 | 192,97 | 205,18 | 6,97% | 1.390.814,00 |
| 29.01.2025 | 186,84 | 193,00 | 184,90 | 191,81 | 4,49% | 1.063.040,00 |
| 28.01.2025 | 185,40 | 186,28 | 178,82 | 183,56 | 0,16% | 766.067,00 |
| 27.01.2025 | 196,96 | 197,66 | 179,26 | 183,27 | -14,20% | 2.097.102,00 |
| 24.01.2025 | 218,68 | 218,68 | 210,15 | 213,59 | -1,59% | 812.083,00 |
| 23.01.2025 | 217,71 | 219,55 | 214,76 | 217,04 | -3,32% | 773.297,00 |
| 22.01.2025 | 222,94 | 228,42 | 222,47 | 224,50 | 2,20% | 780.862,00 |
| 21.01.2025 | 218,88 | 221,83 | 214,17 | 219,67 | 1,42% | 1.389.472,00 |
| 17.01.2025 | 215,46 | 217,17 | 212,39 | 216,59 | 1,68% | 754.177,00 |
| 16.01.2025 | 211,29 | 218,17 | 209,08 | 213,02 | 4,08% | 921.028,00 |
| 15.01.2025 | 204,88 | 208,06 | 202,19 | 204,67 | 1,25% | 782.091,00 |
| 14.01.2025 | 193,41 | 203,53 | 193,41 | 202,15 | 5,89% | 780.215,00 |
| 13.01.2025 | 185,86 | 191,21 | 182,52 | 190,91 | 0,69% | 588.357,00 |
| 10.01.2025 | 188,53 | 190,92 | 185,02 | 189,61 | -1,36% | 534.222,00 |
| 08.01.2025 | 191,33 | 192,61 | 188,00 | 192,22 | -0,69% | 534.379,00 |
| 07.01.2025 | 194,57 | 197,56 | 190,76 | 193,56 | 0,61% | 936.998,00 |
| 06.01.2025 | 185,18 | 197,33 | 185,00 | 192,39 | 6,87% | 1.174.347,00 |
| 03.01.2025 | 172,42 | 180,57 | 172,42 | 180,03 | 5,03% | 912.183,00 |
| 02.01.2025 | 168,40 | 173,37 | 167,54 | 171,41 | 2,84% | 377.139,00 |
| 31.12.2024 | 168,42 | 168,80 | 165,62 | 166,67 | -0,67% | 329.438,00 |
| 30.12.2024 | 167,65 | 169,66 | 165,26 | 167,80 | -1,68% | 590.279,00 |
| 27.12.2024 | 170,89 | 171,65 | 167,63 | 170,66 | -1,04% | 596.781,00 |
| 26.12.2024 | 172,71 | 174,00 | 171,20 | 172,45 | -0,14% | 222.813,00 |
| 24.12.2024 | 174,01 | 175,40 | 171,65 | 172,70 | -0,90% | 227.152,00 |
| 23.12.2024 | 168,74 | 174,55 | 168,61 | 174,27 | 4,20% | 463.689,00 |
| 20.12.2024 | 165,18 | 170,88 | 165,18 | 167,25 | -0,15% | 1.693.344,00 |
| 19.12.2024 | 168,50 | 171,96 | 166,16 | 167,50 | -1,57% | 680.063,00 |
| 18.12.2024 | 174,94 | 182,34 | 169,29 | 170,17 | -1,20% | 1.475.308,00 |
| 17.12.2024 | 169,31 | 173,99 | 169,31 | 172,23 | 0,99% | 553.346,00 |
| 16.12.2024 | 167,23 | 174,34 | 166,29 | 170,55 | 2,07% | 583.748,00 |
| 13.12.2024 | 167,24 | 170,00 | 164,93 | 167,09 | 0,38% | 511.854,00 |
| 12.12.2024 | 164,75 | 167,05 | 163,45 | 166,45 | -0,69% | 395.009,00 |
| 11.12.2024 | 165,63 | 169,79 | 165,03 | 167,60 | 2,61% | 485.888,00 |
| 10.12.2024 | 168,95 | 169,87 | 161,82 | 163,34 | -3,34% | 628.638,00 |
| 09.12.2024 | 169,16 | 171,96 | 167,80 | 168,99 | 0,09% | 527.746,00 |
| 06.12.2024 | 165,49 | 169,35 | 164,61 | 168,84 | 2,33% | 656.926,00 |
| 05.12.2024 | 168,93 | 169,90 | 164,31 | 164,99 | -3,02% | 950.404,00 |
| 04.12.2024 | 175,26 | 175,77 | 170,09 | 170,13 | -1,43% | 705.158,00 |
| 03.12.2024 | 168,20 | 173,90 | 168,20 | 172,59 | 1,02% | 631.443,00 |
| 02.12.2024 | 163,98 | 172,26 | 163,52 | 170,85 | 4,06% | 990.746,00 |
| 29.11.2024 | 165,53 | 167,85 | 163,86 | 164,18 | 1,95% | 449.981,00 |
| 27.11.2024 | 162,90 | 163,13 | 157,69 | 161,04 | -1,14% | 608.462,00 |
| 26.11.2024 | 166,90 | 168,25 | 161,43 | 162,90 | -1,39% | 633.479,00 |
| 25.11.2024 | 166,75 | 168,37 | 164,27 | 165,19 | -0,66% | 992.999,00 |
| 22.11.2024 | 165,83 | 166,40 | 163,80 | 166,29 | -0,13% | 967.127,00 |
| 21.11.2024 | 163,87 | 168,00 | 162,67 | 166,50 | 2,83% | 1.063.726,00 |
| 20.11.2024 | 162,56 | 162,56 | 159,69 | 161,91 | -0,57% | 661.555,00 |
| 19.11.2024 | 160,78 | 163,70 | 159,91 | 162,84 | 0,72% | 766.761,00 |
| 18.11.2024 | 157,01 | 161,75 | 156,88 | 161,67 | 1,97% | 978.873,00 |
| 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 |