203,209$
2,28%
Echtzeit-Aktienkurs Onto Innovation Inc.
Bid:
Ask:
Aktienkurse zur Onto Innovation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 205,01 | 207,89 | 196,54 | 198,67 | -10,57% | 1.483.572,00 |
| 21.10.2026 | 228,70 | 228,98 | 219,65 | 222,14 | 1,15% | 1.316.044,00 |
| 20.10.2026 | 220,20 | 225,12 | 214,65 | 219,62 | -2,94% | 1.175.153,00 |
| 19.10.2026 | 232,16 | 233,15 | 224,66 | 226,28 | 2,53% | 796.632,00 |
| 16.10.2026 | 230,43 | 232,85 | 219,91 | 220,70 | -4,85% | 1.240.002,00 |
| 15.10.2026 | 228,76 | 232,16 | 220,22 | 231,95 | -3,92% | 1.503.934,00 |
| 14.10.2026 | 256,11 | 259,10 | 237,54 | 241,41 | -8,40% | 1.881.893,00 |
| 13.10.2026 | 266,66 | 271,92 | 256,53 | 263,55 | -3,72% | 1.098.419,00 |
| 12.10.2026 | 289,87 | 289,87 | 272,61 | 273,74 | -7,06% | 1.047.329,00 |
| 09.10.2026 | 298,77 | 299,22 | 290,00 | 294,53 | 0,64% | 567.219,00 |
| 08.10.2026 | 297,04 | 306,35 | 288,16 | 292,67 | -3,85% | 762.177,00 |
| 07.10.2026 | 302,73 | 306,37 | 296,01 | 304,40 | -2,97% | 934.070,00 |
| 06.10.2026 | 329,29 | 329,29 | 311,00 | 313,71 | -3,60% | 1.057.660,00 |
| 05.10.2026 | 327,74 | 330,00 | 319,72 | 325,41 | -0,72% | 796.268,00 |
| 02.10.2026 | 328,89 | 339,04 | 325,89 | 327,77 | 4,09% | 1.019.511,00 |
| 01.10.2026 | 315,94 | 315,94 | 306,37 | 314,88 | 2,29% | 664.342,00 |
| 30.09.2026 | 304,88 | 311,00 | 297,90 | 307,82 | 1,03% | 756.804,00 |
| 29.09.2026 | 297,00 | 304,78 | 295,89 | 304,69 | 5,52% | 652.467,00 |
| 28.09.2026 | 286,93 | 292,36 | 279,66 | 288,74 | 0,38% | 395.973,00 |
| 25.09.2026 | 281,94 | 290,00 | 281,00 | 287,64 | 2,83% | 417.454,00 |
| 24.09.2026 | 276,16 | 281,04 | 272,26 | 279,73 | -0,91% | 458.537,00 |
| 23.09.2026 | 281,73 | 286,00 | 273,06 | 282,31 | -0,53% | 642.949,00 |
| 22.09.2026 | 273,71 | 284,76 | 273,50 | 283,81 | 2,84% | 773.991,00 |
| 21.09.2026 | 272,00 | 277,14 | 268,27 | 275,98 | 4,76% | 817.996,00 |
| 18.09.2026 | 256,94 | 266,45 | 253,30 | 263,43 | 5,36% | 2.071.659,00 |
| 17.09.2026 | 254,26 | 256,55 | 249,09 | 250,03 | 2,62% | 628.937,00 |
| 16.09.2026 | 252,37 | 254,98 | 240,20 | 243,64 | -0,21% | 566.667,00 |
| 15.09.2026 | 255,00 | 255,00 | 240,01 | 244,16 | -2,39% | 1.837.718,00 |
| 14.09.2026 | 256,41 | 263,51 | 249,26 | 250,13 | -11,07% | 838.427,00 |
| 11.09.2026 | 274,05 | 282,08 | 272,00 | 281,26 | 4,59% | 796.841,00 |
| 10.09.2026 | 270,11 | 274,46 | 266,60 | 268,92 | -3,41% | 736.567,00 |
| 09.09.2026 | 278,97 | 288,63 | 277,54 | 278,40 | -0,96% | 693.504,00 |
| 08.09.2026 | 272,00 | 284,23 | 271,63 | 281,11 | 4,89% | 1.324.238,00 |
| 04.09.2026 | 259,01 | 270,00 | 257,70 | 268,01 | 6,16% | 722.590,00 |
| 03.09.2026 | 249,74 | 256,27 | 244,46 | 252,46 | -0,82% | 856.578,00 |
| 02.09.2026 | 256,71 | 259,01 | 251,05 | 254,55 | -0,71% | 766.946,00 |
| 01.09.2026 | 263,69 | 263,98 | 253,40 | 256,37 | -4,06% | 749.930,00 |
| 31.08.2026 | 276,66 | 276,66 | 265,45 | 267,21 | -1,32% | 835.220,00 |
| 28.08.2026 | 289,51 | 290,77 | 270,33 | 270,79 | -7,46% | 1.083.624,00 |
| 27.08.2026 | 301,52 | 305,73 | 289,23 | 292,62 | 0,25% | 803.779,00 |
| 26.08.2026 | 291,62 | 294,90 | 285,52 | 291,88 | 0,09% | 691.162,00 |
| 25.08.2026 | 289,76 | 294,69 | 283,60 | 291,62 | 3,08% | 884.427,00 |
| 24.08.2026 | 284,90 | 285,25 | 274,66 | 282,91 | -3,55% | 713.977,00 |
| 21.08.2026 | 303,00 | 303,77 | 286,48 | 293,33 | -1,84% | 804.775,00 |
| 20.08.2026 | 296,00 | 306,62 | 292,35 | 298,84 | -0,22% | 602.749,00 |
| 19.08.2026 | 317,05 | 319,46 | 292,53 | 299,50 | -5,05% | 1.158.513,00 |
| 18.08.2026 | 332,40 | 335,58 | 310,22 | 315,42 | -10,18% | 1.362.597,00 |
| 17.08.2026 | 342,10 | 353,84 | 336,87 | 351,16 | 5,86% | 1.239.872,00 |
| 14.08.2026 | 337,20 | 346,90 | 330,98 | 331,71 | -1,81% | 1.075.001,00 |
| 13.08.2026 | 334,57 | 342,80 | 327,23 | 337,82 | 0,14% | 934.023,00 |
| 12.08.2026 | 333,13 | 343,58 | 332,51 | 337,35 | 5,49% | 1.356.674,00 |
| 11.08.2026 | 301,25 | 320,32 | 295,98 | 319,79 | 9,76% | 1.173.438,00 |
| 10.08.2026 | 316,00 | 316,00 | 291,05 | 291,35 | -5,50% | 1.166.535,00 |
| 07.08.2026 | 300,00 | 314,22 | 295,00 | 308,30 | 14,74% | 2.094.166,00 |
| 06.08.2026 | 266,43 | 280,23 | 260,10 | 268,70 | -2,64% | 1.590.792,00 |
| 05.08.2026 | 284,37 | 295,11 | 275,01 | 276,00 | -4,03% | 1.042.050,00 |
| 04.08.2026 | 282,98 | 293,15 | 282,17 | 287,60 | 7,12% | 1.202.302,00 |
| 03.08.2026 | 248,23 | 272,81 | 245,53 | 268,49 | 3,83% | 887.561,00 |
| 31.07.2026 | 261,00 | 273,17 | 252,42 | 258,58 | 3,22% | 1.514.222,00 |
| 30.07.2026 | 238,49 | 255,00 | 238,01 | 250,52 | 14,75% | 1.474.696,00 |
| 29.07.2026 | 232,84 | 237,38 | 215,07 | 218,31 | -9,75% | 2.072.020,00 |
| 28.07.2026 | 250,00 | 250,00 | 229,03 | 241,89 | -7,79% | 1.358.028,00 |
| 27.07.2026 | 273,23 | 276,73 | 250,46 | 262,33 | -3,77% | 1.048.236,00 |
| 24.07.2026 | 285,35 | 287,73 | 267,24 | 272,62 | -6,40% | 828.572,00 |
| 23.07.2026 | 293,22 | 303,64 | 287,58 | 291,27 | -1,35% | 856.955,00 |
| 22.07.2026 | 288,40 | 298,80 | 287,89 | 295,25 | -1,27% | 733.182,00 |
| 21.07.2026 | 295,33 | 302,83 | 287,74 | 299,05 | 7,36% | 840.153,00 |
| 20.07.2026 | 286,51 | 290,84 | 275,90 | 278,54 | -0,47% | 706.740,00 |
| 17.07.2026 | 265,00 | 285,94 | 257,82 | 279,85 | -0,62% | 1.383.185,00 |
| 16.07.2026 | 291,46 | 298,39 | 278,01 | 281,61 | -7,59% | 1.097.897,00 |
| 15.07.2026 | 326,30 | 327,50 | 293,88 | 304,73 | -4,57% | 1.004.377,00 |
| 14.07.2026 | 324,56 | 327,49 | 314,28 | 319,32 | 4,97% | 1.051.833,00 |
| 13.07.2026 | 311,79 | 316,97 | 300,00 | 304,21 | -5,36% | 1.135.308,00 |
| 10.07.2026 | 308,85 | 325,68 | 307,31 | 321,44 | 1,39% | 904.276,00 |
| 09.07.2026 | 313,88 | 333,54 | 313,63 | 317,02 | 8,77% | 1.766.114,00 |
| 08.07.2026 | 277,76 | 295,39 | 275,11 | 291,45 | 4,12% | 1.374.726,00 |
| 07.07.2026 | 285,55 | 292,00 | 268,54 | 279,93 | -7,88% | 1.499.726,00 |
| 06.07.2026 | 318,33 | 320,24 | 299,13 | 303,86 | -1,21% | 973.167,00 |
| 02.07.2026 | 348,72 | 351,80 | 296,55 | 307,58 | -12,46% | 1.968.027,00 |
| 01.07.2026 | 357,87 | 359,76 | 345,00 | 351,36 | -7,16% | 1.533.367,00 |
| 30.06.2026 | 355,36 | 386,46 | 351,44 | 378,45 | 7,68% | 2.511.848,00 |
| 29.06.2026 | 321,53 | 351,72 | 312,23 | 351,45 | 8,50% | 1.639.039,00 |
| 26.06.2026 | 331,00 | 331,58 | 313,19 | 323,92 | -5,90% | 2.394.143,00 |
| 25.06.2026 | 342,34 | 353,18 | 326,58 | 344,24 | 6,83% | 1.800.089,00 |
| 24.06.2026 | 316,01 | 322,30 | 308,23 | 322,24 | 2,01% | 1.326.848,00 |
| 23.06.2026 | 320,61 | 323,64 | 308,69 | 315,88 | -9,20% | 1.199.855,00 |
| 22.06.2026 | 346,50 | 349,38 | 337,00 | 347,87 | 2,15% | 1.234.313,00 |
| 19.06.2026 | 335,61 | 340,54 | 334,87 | 340,54 | 2,03% | - |
| 18.06.2026 | 338,00 | 344,36 | 332,16 | 333,76 | 4,65% | 1.798.476,00 |
| 17.06.2026 | 330,00 | 337,64 | 318,86 | 318,92 | 0,88% | 854.199,00 |
| 16.06.2026 | 332,85 | 341,50 | 316,02 | 316,15 | -5,90% | 1.159.109,00 |
| 15.06.2026 | 340,00 | 348,76 | 332,65 | 335,96 | 3,73% | 1.511.964,00 |
| 12.06.2026 | 306,37 | 326,96 | 301,87 | 323,88 | 6,70% | 1.810.389,00 |
| 11.06.2026 | 282,56 | 303,80 | 280,02 | 303,53 | 12,70% | 1.359.942,00 |
| 10.06.2026 | 273,79 | 290,00 | 268,11 | 269,33 | -1,72% | 1.197.765,00 |
| 09.06.2026 | 290,00 | 294,96 | 256,09 | 274,03 | 1,87% | 1.245.253,00 |
| 08.06.2026 | 266,14 | 273,19 | 262,01 | 268,99 | 6,22% | 1.310.227,00 |
| 05.06.2026 | 269,14 | 270,02 | 250,22 | 253,24 | -7,83% | 1.101.985,00 |
| 04.06.2026 | 269,16 | 280,59 | 264,46 | 274,76 | -1,86% | 784.374,00 |
| 03.06.2026 | 280,00 | 285,03 | 273,38 | 279,98 | 0,70% | 1.113.676,00 |