291,150€
4,00%
Echtzeit-Aktienkurs Onto Innovation Inc.
Bid:
Ask:
Aktienkurse zur Onto Innovation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 284,00 | 301,10 | 282,55 | 291,25 | 4,04% | 97,00 |
| 01.10.2026 | 279,40 | 283,15 | 271,30 | 279,95 | 3,02% | 1.002,00 |
| 30.09.2026 | 268,80 | 275,95 | 262,35 | 271,75 | 1,12% | 333,00 |
| 29.09.2026 | 253,70 | 268,85 | 253,45 | 268,75 | 5,87% | 877,00 |
| 28.09.2026 | 249,85 | 256,70 | 241,15 | 253,85 | 0,51% | 56,00 |
| 25.09.2026 | 248,75 | 254,20 | 245,85 | 252,55 | 2,81% | 148,00 |
| 24.09.2026 | 246,55 | 247,80 | 240,30 | 245,65 | -0,97% | 150,00 |
| 23.09.2026 | 248,15 | 250,85 | 239,60 | 248,05 | 0,04% | 170,00 |
| 22.09.2026 | 240,70 | 248,65 | 235,60 | 247,95 | 3,01% | 126,00 |
| 21.09.2026 | 232,25 | 241,50 | 231,25 | 240,70 | 4,90% | 143,00 |
| 18.09.2026 | 218,80 | 232,00 | 217,60 | 229,45 | 5,23% | 187,00 |
| 17.09.2026 | 214,30 | 223,35 | 213,60 | 218,05 | 2,59% | 208,00 |
| 16.09.2026 | 212,45 | 220,55 | 209,65 | 212,55 | 0,43% | 1.474,00 |
| 15.09.2026 | 217,65 | 220,40 | 208,05 | 211,65 | -2,58% | 261,00 |
| 14.09.2026 | 233,40 | 241,30 | 215,95 | 217,25 | -10,39% | 518,00 |
| 11.09.2026 | 232,80 | 243,00 | 232,65 | 242,45 | 4,75% | 490,00 |
| 10.09.2026 | 241,10 | 241,90 | 230,10 | 231,45 | -3,36% | 401,00 |
| 09.09.2026 | 242,05 | 247,10 | 238,55 | 239,50 | -0,99% | 126,00 |
| 08.09.2026 | 234,85 | 244,40 | 226,70 | 241,90 | 5,27% | 295,00 |
| 07.09.2026 | 230,60 | 230,85 | 228,90 | 229,80 | -0,43% | 17,00 |
| 04.09.2026 | 219,35 | 232,45 | 218,75 | 230,80 | 6,26% | 386,00 |
| 03.09.2026 | 219,50 | 220,40 | 210,75 | 217,20 | -1,05% | 338,00 |
| 02.09.2026 | 221,15 | 222,85 | 216,25 | 219,50 | -0,81% | 676,00 |
| 01.09.2026 | 230,40 | 231,70 | 218,30 | 221,30 | -3,74% | 182,00 |
| 31.08.2026 | 233,90 | 238,65 | 228,55 | 229,90 | -1,58% | 104,00 |
| 28.08.2026 | 250,10 | 251,10 | 233,45 | 233,60 | -6,99% | 188,00 |
| 27.08.2026 | 256,70 | 262,25 | 248,60 | 251,15 | 0,26% | 245,00 |
| 26.08.2026 | 250,00 | 251,80 | 245,25 | 250,50 | 0,22% | 79,00 |
| 25.08.2026 | 244,90 | 255,95 | 242,00 | 249,95 | 2,92% | 35,00 |
| 24.08.2026 | 249,90 | 250,40 | 235,30 | 242,85 | -3,29% | 290,00 |
| 21.08.2026 | 255,85 | 262,75 | 245,15 | 251,10 | -1,89% | 260,00 |
| 20.08.2026 | 259,15 | 262,15 | 251,25 | 255,95 | -0,16% | 442,00 |
| 19.08.2026 | 269,30 | 279,00 | 251,35 | 256,35 | 1,59% | 128,00 |
| 05.05.2026 | 257,13 | 264,52 | 243,80 | 252,35 | -1,52% | 1.521,00 |
| 04.05.2026 | 253,93 | 259,05 | 250,45 | 256,25 | 1,93% | 261,00 |
| 30.04.2026 | 249,55 | 253,60 | 241,30 | 251,40 | 3,22% | 122,00 |
| 29.04.2026 | 243,60 | 244,80 | 238,88 | 243,55 | 1,00% | 295,00 |
| 28.04.2026 | 252,30 | 255,90 | 235,60 | 241,15 | -5,23% | 162,00 |
| 27.04.2026 | 263,85 | 268,70 | 247,20 | 254,45 | -3,14% | 430,00 |
| 24.04.2026 | 250,75 | 269,52 | 250,63 | 262,70 | 4,93% | 182,00 |
| 23.04.2026 | 252,23 | 256,15 | 243,95 | 250,35 | -1,42% | 256,00 |
| 22.04.2026 | 252,88 | 256,75 | 245,88 | 253,95 | 2,81% | 653,00 |
| 21.04.2026 | 254,70 | 259,75 | 246,10 | 247,00 | -1,34% | 501,00 |
| 20.04.2026 | 244,85 | 251,00 | 244,58 | 250,35 | 1,32% | 187,00 |
| 17.04.2026 | 227,93 | 249,18 | 227,43 | 247,10 | 8,88% | 616,00 |
| 16.04.2026 | 220,35 | 248,20 | 219,08 | 226,95 | 3,35% | 2.465,00 |
| 15.04.2026 | 220,48 | 222,25 | 211,43 | 219,60 | -0,95% | 329,00 |
| 14.04.2026 | 214,88 | 223,18 | 214,58 | 221,70 | 3,21% | 1.041,00 |
| 13.04.2026 | 216,45 | 219,15 | 212,83 | 214,80 | -2,14% | 139,00 |
| 10.04.2026 | 212,85 | 220,58 | 210,55 | 219,50 | 4,08% | 378,00 |
| 09.04.2026 | 205,33 | 213,20 | 204,73 | 210,90 | 2,25% | 111,00 |
| 08.04.2026 | 199,14 | 206,30 | 197,09 | 206,25 | 9,18% | 340,00 |
| 07.04.2026 | 190,23 | 193,60 | 185,58 | 188,90 | 1,06% | 60,00 |
| 02.04.2026 | 178,40 | 187,57 | 174,16 | 186,92 | 2,33% | 102,00 |
| 01.04.2026 | 178,65 | 187,70 | 177,63 | 182,66 | 2,91% | 406,00 |
| 31.03.2026 | 166,83 | 177,58 | 166,44 | 177,50 | 7,46% | 251,00 |
| 30.03.2026 | 178,15 | 180,94 | 164,46 | 165,18 | -6,86% | 199,00 |
| 27.03.2026 | 180,01 | 180,55 | 174,03 | 177,34 | -0,05% | 213,00 |
| 26.03.2026 | 190,09 | 190,77 | 177,12 | 177,42 | -7,20% | 293,00 |
| 25.03.2026 | 191,17 | 192,23 | 183,56 | 191,18 | 1,11% | 260,00 |
| 24.03.2026 | 180,50 | 192,50 | 177,36 | 189,08 | 4,75% | 467,00 |
| 23.03.2026 | 171,61 | 183,85 | 170,81 | 180,50 | 4,12% | 88,00 |
| 20.03.2026 | 180,57 | 181,85 | 171,18 | 173,36 | -4,10% | 646,00 |
| 19.03.2026 | 175,98 | 181,07 | 166,61 | 180,78 | 2,76% | 391,00 |
| 18.03.2026 | 173,23 | 176,40 | 169,03 | 175,92 | 3,25% | 51,00 |
| 17.03.2026 | 169,01 | 174,64 | 168,00 | 170,38 | 0,77% | 97,00 |
| 16.03.2026 | 167,01 | 173,15 | 166,01 | 169,08 | 1,87% | 1.525,00 |
| 13.03.2026 | 160,25 | 167,49 | 159,99 | 165,98 | 3,61% | 200,00 |
| 12.03.2026 | 165,09 | 166,01 | 158,41 | 160,20 | -3,78% | 124,00 |
| 11.03.2026 | 166,89 | 169,35 | 165,02 | 166,50 | -0,23% | 35,00 |
| 10.03.2026 | 164,29 | 172,28 | 163,79 | 166,88 | 1,35% | 249,00 |
| 09.03.2026 | 151,87 | 165,12 | 151,34 | 164,66 | 6,44% | 130,00 |
| 06.03.2026 | 172,41 | 172,41 | 152,35 | 154,70 | -8,82% | 77,00 |
| 05.03.2026 | 179,80 | 181,21 | 165,31 | 169,66 | -5,60% | 88,00 |
| 04.03.2026 | 177,53 | 184,17 | 177,20 | 179,72 | 0,56% | - |
| 03.03.2026 | 184,43 | 184,43 | 174,25 | 178,72 | -4,09% | 839,00 |
| 02.03.2026 | 180,36 | 186,56 | 177,00 | 186,34 | 1,99% | 203,00 |
| 27.02.2026 | 183,91 | 184,25 | 177,24 | 182,70 | -1,07% | 42,00 |
| 26.02.2026 | 190,07 | 192,75 | 175,57 | 184,68 | -3,12% | 70,00 |
| 25.02.2026 | 190,54 | 194,54 | 186,76 | 190,62 | 0,19% | 214,00 |
| 24.02.2026 | 181,79 | 191,53 | 180,98 | 190,26 | 5,07% | 293,00 |
| 23.02.2026 | 181,00 | 184,07 | 173,24 | 181,08 | -1,31% | 521,00 |
| 20.02.2026 | 192,65 | 197,22 | 177,41 | 183,48 | -6,07% | 546,00 |
| 19.02.2026 | 187,48 | 199,55 | 181,84 | 195,34 | 4,62% | 403,00 |
| 18.02.2026 | 185,98 | 188,86 | 183,62 | 186,72 | 0,39% | 100,00 |
| 17.02.2026 | 182,00 | 187,50 | 180,00 | 186,00 | 1,36% | 265,00 |
| 16.02.2026 | 184,00 | 185,00 | 182,50 | 183,50 | -0,27% | 15,00 |
| 13.02.2026 | 180,00 | 189,50 | 179,50 | 184,00 | 1,10% | 851,00 |
| 12.02.2026 | 188,50 | 191,00 | 179,50 | 182,00 | -3,19% | 37,00 |
| 11.02.2026 | 183,00 | 193,50 | 182,00 | 188,00 | 2,17% | 1.692,00 |
| 10.02.2026 | 179,50 | 186,00 | 179,50 | 184,00 | 2,22% | 39,00 |
| 09.02.2026 | 176,50 | 180,50 | 172,50 | 180,00 | 1,69% | 721,00 |
| 06.02.2026 | 160,00 | 177,00 | 159,00 | 177,00 | 10,28% | 81,00 |
| 05.02.2026 | 160,50 | 165,00 | 157,00 | 160,50 | -0,31% | 86,00 |
| 04.02.2026 | 169,50 | 171,50 | 153,00 | 161,00 | -5,29% | 378,00 |
| 03.02.2026 | 174,00 | 177,00 | 164,50 | 170,00 | -1,73% | 113,00 |
| 02.02.2026 | 166,00 | 174,50 | 165,00 | 173,00 | 1,76% | 213,00 |
| 30.01.2026 | 176,00 | 181,00 | 169,00 | 170,00 | -4,49% | 72,00 |
| 29.01.2026 | 179,00 | 182,00 | 172,50 | 178,00 | -0,56% | 115,00 |
| 28.01.2026 | 177,50 | 184,00 | 174,50 | 179,00 | 2,87% | 74,00 |