291,100€
4,49%
Echtzeit-Aktienkurs Onto Innovation Inc.
Bid:
Ask:
Aktienkurse zur Onto Innovation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 278,70 | 300,10 | 278,50 | 289,80 | 4,02% | 23,00 |
| 01.10.2026 | 276,90 | 281,00 | 273,50 | 278,60 | 2,73% | 40,00 |
| 30.09.2026 | 266,50 | 273,60 | 262,20 | 271,20 | 1,50% | - |
| 29.09.2026 | 250,80 | 267,20 | 250,80 | 267,20 | 5,86% | - |
| 28.09.2026 | 249,00 | 254,90 | 240,30 | 252,40 | 0,24% | - |
| 25.09.2026 | 243,80 | 251,80 | 243,80 | 251,80 | 3,07% | - |
| 24.09.2026 | 245,20 | 245,20 | 239,70 | 244,30 | -1,13% | - |
| 23.09.2026 | 245,90 | 249,20 | 240,70 | 247,10 | 0,65% | 30,00 |
| 22.09.2026 | 238,20 | 245,50 | 235,40 | 245,50 | 2,76% | 80,00 |
| 21.09.2026 | 229,10 | 240,80 | 229,10 | 238,90 | 3,64% | 115,00 |
| 18.09.2026 | 216,10 | 230,50 | 215,90 | 230,50 | 6,03% | - |
| 17.09.2026 | 211,70 | 222,00 | 211,50 | 217,40 | 2,79% | 26,00 |
| 16.09.2026 | 210,60 | 217,50 | 210,30 | 211,50 | 0,57% | - |
| 15.09.2026 | 214,10 | 218,30 | 208,20 | 210,30 | -2,77% | 30,00 |
| 14.09.2026 | 240,60 | 240,60 | 216,30 | 216,30 | -10,25% | 33,00 |
| 11.09.2026 | 232,10 | 241,80 | 231,00 | 241,00 | 4,06% | - |
| 10.09.2026 | 237,80 | 238,10 | 230,70 | 231,60 | -2,93% | 1,00 |
| 09.09.2026 | 239,30 | 242,80 | 237,20 | 238,60 | -0,71% | - |
| 08.09.2026 | 231,10 | 243,10 | 229,50 | 240,30 | 5,95% | 150,00 |
| 07.09.2026 | 228,20 | 228,90 | 224,50 | 226,80 | 3,18% | - |
| 04.09.2026 | 219,10 | 223,80 | 216,90 | 219,80 | 1,71% | - |
| 03.09.2026 | 217,30 | 219,30 | 212,20 | 216,10 | -1,41% | - |
| 02.09.2026 | 219,40 | 220,70 | 217,30 | 219,20 | -0,50% | - |
| 01.09.2026 | 228,10 | 228,30 | 218,80 | 220,30 | -4,01% | 10,00 |
| 31.08.2026 | 235,60 | 236,50 | 228,80 | 229,50 | -5,48% | 80,00 |
| 28.08.2026 | 248,60 | 248,90 | 242,80 | 242,80 | -3,23% | 51,00 |
| 27.08.2026 | 248,80 | 261,10 | 248,40 | 250,90 | 0,97% | - |
| 26.08.2026 | 247,50 | 250,50 | 246,10 | 248,50 | -0,16% | 1,00 |
| 25.08.2026 | 240,40 | 250,80 | 240,40 | 248,90 | 2,81% | 40,00 |
| 24.08.2026 | 248,50 | 248,50 | 235,30 | 242,10 | -3,39% | 66,00 |
| 21.08.2026 | 253,30 | 260,50 | 248,60 | 250,60 | -1,65% | - |
| 20.08.2026 | 254,90 | 255,70 | 250,90 | 254,80 | -4,57% | - |
| 19.08.2026 | 269,40 | 274,80 | 267,00 | 267,00 | -1,51% | - |
| 18.08.2026 | 294,10 | 295,10 | 268,40 | 271,10 | -10,68% | 338,00 |
| 17.08.2026 | 283,70 | 304,30 | 283,10 | 303,50 | 5,86% | - |
| 14.08.2026 | 288,30 | 296,00 | 286,70 | 286,70 | -2,02% | 85,00 |
| 13.08.2026 | 291,60 | 296,50 | 286,00 | 292,60 | 0,55% | - |
| 12.08.2026 | 281,00 | 295,70 | 279,20 | 291,00 | 12,66% | 5,00 |
| 11.08.2026 | 249,90 | 258,30 | 249,70 | 258,30 | 1,93% | - |
| 10.08.2026 | 264,20 | 271,10 | 253,40 | 253,40 | -3,94% | 44,00 |
| 07.08.2026 | 257,30 | 266,00 | 257,30 | 263,80 | 12,98% | 100,00 |
| 06.08.2026 | 237,30 | 238,00 | 229,20 | 233,50 | -3,07% | 7,00 |
| 05.08.2026 | 248,60 | 250,90 | 239,20 | 240,90 | -3,72% | - |
| 04.08.2026 | 231,50 | 253,50 | 231,20 | 250,20 | 7,20% | 56,00 |
| 03.08.2026 | 225,10 | 236,50 | 214,30 | 233,40 | 4,38% | 18,00 |
| 31.07.2026 | 222,50 | 227,30 | 222,50 | 223,60 | 3,04% | 10,00 |
| 30.07.2026 | 188,80 | 218,10 | 188,80 | 217,00 | 13,73% | 34,00 |
| 29.07.2026 | 210,00 | 212,30 | 188,85 | 190,80 | -9,53% | 8,00 |
| 28.07.2026 | 221,50 | 222,10 | 202,40 | 210,90 | -7,82% | 91,00 |
| 27.07.2026 | 238,40 | 247,20 | 220,70 | 228,80 | -4,03% | 4,00 |
| 24.07.2026 | 256,10 | 256,60 | 234,90 | 238,40 | -6,36% | - |
| 23.07.2026 | 255,70 | 263,60 | 253,10 | 254,60 | -1,13% | 14,00 |
| 22.07.2026 | 259,50 | 260,40 | 249,80 | 257,50 | -1,76% | - |
| 21.07.2026 | 247,90 | 264,60 | 247,70 | 262,10 | 8,22% | 24,00 |
| 20.07.2026 | 245,10 | 253,40 | 242,20 | 242,20 | -0,25% | 39,00 |
| 17.07.2026 | 241,80 | 249,20 | 229,70 | 242,80 | -1,14% | 34,00 |
| 16.07.2026 | 263,40 | 265,00 | 243,30 | 245,60 | -7,63% | 8,00 |
| 15.07.2026 | 277,70 | 288,30 | 260,00 | 265,90 | -4,52% | 7,00 |
| 14.07.2026 | 264,20 | 282,60 | 264,20 | 278,50 | 4,00% | - |
| 13.07.2026 | 271,00 | 271,80 | 264,90 | 267,80 | -5,04% | - |
| 10.07.2026 | 273,10 | 283,80 | 270,50 | 282,00 | 1,81% | - |
| 09.07.2026 | 252,80 | 285,70 | 252,80 | 277,00 | 8,84% | 2,00 |
| 08.07.2026 | 241,90 | 256,90 | 235,60 | 254,50 | 4,52% | - |
| 07.07.2026 | 258,00 | 260,30 | 236,80 | 243,50 | -8,18% | 159,00 |
| 06.07.2026 | 282,00 | 282,00 | 262,20 | 265,20 | -2,57% | 2.088,00 |
| 03.07.2026 | 271,60 | 275,20 | 270,70 | 272,20 | 1,15% | 40,00 |
| 02.07.2026 | 305,70 | 308,70 | 260,60 | 269,10 | -12,46% | 57,00 |
| 01.07.2026 | 327,50 | 333,40 | 306,00 | 307,40 | -7,83% | 6,00 |
| 30.06.2026 | 305,70 | 337,20 | 305,70 | 333,50 | 8,88% | - |
| 29.06.2026 | 282,80 | 306,30 | 280,00 | 306,30 | 8,85% | - |
| 26.06.2026 | 289,00 | 296,10 | 275,40 | 281,40 | -6,79% | - |
| 25.06.2026 | 292,90 | 306,30 | 289,30 | 301,90 | 7,63% | 14,00 |
| 24.06.2026 | 275,00 | 284,00 | 273,30 | 280,50 | 1,08% | - |
| 23.06.2026 | 290,60 | 290,60 | 273,90 | 277,50 | -8,84% | 96,00 |
| 22.06.2026 | 294,50 | 304,40 | 290,00 | 304,40 | 2,91% | - |
| 19.06.2026 | 288,60 | 295,80 | 288,20 | 295,80 | 2,14% | 15,00 |
| 18.06.2026 | 283,20 | 295,10 | 283,20 | 289,60 | 4,29% | 40,00 |
| 17.06.2026 | 270,80 | 286,10 | 270,80 | 277,70 | 1,65% | - |
| 16.06.2026 | 287,30 | 295,00 | 273,20 | 273,20 | -5,66% | 151,00 |
| 15.06.2026 | 295,00 | 300,00 | 288,40 | 289,60 | 3,99% | 242,00 |
| 12.06.2026 | 260,40 | 280,50 | 260,00 | 278,50 | 7,12% | 38,00 |
| 11.06.2026 | 232,90 | 260,00 | 232,90 | 260,00 | 11,49% | 10,00 |
| 10.06.2026 | 234,50 | 247,70 | 228,50 | 233,20 | -0,85% | 30,00 |
| 09.06.2026 | 231,20 | 251,60 | 225,70 | 235,20 | 1,29% | 12,00 |
| 08.06.2026 | 216,20 | 235,20 | 216,20 | 232,20 | 5,88% | 16,00 |
| 05.06.2026 | 234,20 | 234,20 | 217,20 | 219,30 | -7,39% | - |
| 04.06.2026 | 237,60 | 243,40 | 228,30 | 236,80 | -2,07% | 194,00 |
| 03.06.2026 | 239,80 | 245,60 | 237,20 | 241,80 | 1,68% | 64,00 |
| 02.06.2026 | 216,80 | 237,90 | 216,70 | 237,80 | 8,88% | 1,00 |
| 01.06.2026 | 219,80 | 223,40 | 216,10 | 218,40 | -0,64% | 33,00 |
| 29.05.2026 | 222,10 | 226,60 | 218,60 | 219,80 | -0,81% | 10,00 |
| 28.05.2026 | 227,70 | 229,80 | 216,80 | 221,60 | -2,98% | 20,00 |
| 27.05.2026 | 235,00 | 243,60 | 225,70 | 228,40 | -2,81% | 74,00 |
| 26.05.2026 | 223,90 | 235,90 | 223,80 | 235,00 | 4,72% | 160,00 |
| 25.05.2026 | 224,10 | 228,70 | 224,00 | 224,40 | -0,18% | 26,00 |
| 22.05.2026 | 226,00 | 228,10 | 223,90 | 224,80 | 0,31% | - |
| 21.05.2026 | 228,00 | 228,00 | 222,40 | 224,10 | -0,49% | 19,00 |
| 20.05.2026 | 217,90 | 225,20 | 213,90 | 225,20 | 6,08% | - |
| 19.05.2026 | 216,00 | 216,70 | 205,70 | 212,30 | -2,21% | 617,00 |
| 18.05.2026 | 234,30 | 234,30 | 215,90 | 217,10 | -6,70% | 107,00 |