9,445$
-3,82%
Echtzeit-Aktienkurs Ondas Inc.
Bid:
Ask:
Aktienkurse zur Ondas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 10,25 | 11,61 | 9,76 | 9,82 | -6,39% | 200,00 |
| 05.03.2026 | 10,49 | 10,92 | 10,06 | 10,49 | -0,19% | 200,00 |
| 04.03.2026 | 10,36 | 10,82 | 9,93 | 10,51 | 4,89% | 96.574.789,00 |
| 03.03.2026 | 10,69 | 11,00 | 9,76 | 10,02 | -6,09% | 99.495.116,00 |
| 02.03.2026 | 10,50 | 12,42 | 10,30 | 10,67 | 5,85% | 179.251.341,00 |
| 27.02.2026 | 10,09 | 10,18 | 9,62 | 10,08 | -3,54% | 65.006.984,00 |
| 26.02.2026 | 10,15 | 10,78 | 9,95 | 10,45 | 1,46% | 66.773.191,00 |
| 25.02.2026 | 10,63 | 10,94 | 10,27 | 10,30 | -0,96% | 66.659.018,00 |
| 24.02.2026 | 10,01 | 10,48 | 9,48 | 10,40 | 2,06% | 69.019.600,00 |
| 23.02.2026 | 9,93 | 10,57 | 9,86 | 10,19 | 1,60% | 68.483.416,00 |
| 20.02.2026 | 11,19 | 11,58 | 9,95 | 10,03 | -11,94% | 111.577.187,00 |
| 19.02.2026 | 10,82 | 11,59 | 10,74 | 11,39 | 2,89% | 102.375.850,00 |
| 18.02.2026 | 10,21 | 11,17 | 9,99 | 11,07 | 10,15% | 110.468.183,00 |
| 17.02.2026 | 9,24 | 10,32 | 8,87 | 10,05 | 7,95% | 76.272.202,00 |
| 13.02.2026 | 9,27 | 9,68 | 8,82 | 9,31 | 3,79% | 56.681.678,00 |
| 12.02.2026 | 9,25 | 9,27 | 8,70 | 8,97 | -2,82% | 59.629.592,00 |
| 11.02.2026 | 9,89 | 9,92 | 8,88 | 9,23 | -4,65% | 67.427.330,00 |
| 10.02.2026 | 10,09 | 10,44 | 9,60 | 9,68 | -6,38% | 56.340.326,00 |
| 09.02.2026 | 9,81 | 10,64 | 9,67 | 10,34 | 6,71% | 88.727.378,00 |
| 06.02.2026 | 8,97 | 9,76 | 8,45 | 9,69 | 14,27% | 87.820.581,00 |
| 05.02.2026 | 9,34 | 9,53 | 8,32 | 8,48 | -12,40% | 100.976.947,00 |
| 04.02.2026 | 11,38 | 11,40 | 9,13 | 9,68 | -14,94% | 125.055.516,00 |
| 03.02.2026 | 11,01 | 11,42 | 10,51 | 11,38 | 6,95% | 102.072.748,00 |
| 02.02.2026 | 10,81 | 11,20 | 10,15 | 10,64 | 2,70% | 92.683.759,00 |
| 30.01.2026 | 11,25 | 11,45 | 10,14 | 10,36 | -8,07% | 79.362.436,00 |
| 29.01.2026 | 12,14 | 12,28 | 11,07 | 11,27 | -8,15% | 87.794.536,00 |
| 28.01.2026 | 12,98 | 13,08 | 12,06 | 12,27 | 0,08% | 100.928.191,00 |
| 27.01.2026 | 11,21 | 12,47 | 11,09 | 12,26 | 9,86% | 92.724.279,00 |
| 26.01.2026 | 12,15 | 12,34 | 10,95 | 11,16 | -8,30% | 79.825.480,00 |
| 23.01.2026 | 12,71 | 12,87 | 11,94 | 12,17 | -3,57% | 79.504.309,00 |
| 22.01.2026 | 12,51 | 13,33 | 12,35 | 12,62 | 0,56% | 117.527.845,00 |
| 21.01.2026 | 13,80 | 14,33 | 11,93 | 12,55 | -4,42% | 148.204.889,00 |
| 20.01.2026 | 11,86 | 14,20 | 11,80 | 13,13 | 7,98% | 150.704.221,00 |
| 16.01.2026 | 13,42 | 14,25 | 12,12 | 12,16 | -5,15% | 168.234.827,00 |
| 15.01.2026 | 13,57 | 14,07 | 12,80 | 12,82 | -5,46% | 96.377.270,00 |
| 14.01.2026 | 13,69 | 13,75 | 12,92 | 13,56 | -2,38% | 83.593.697,00 |
| 13.01.2026 | 13,50 | 14,50 | 12,96 | 13,89 | 5,31% | 130.778.313,00 |
| 12.01.2026 | 13,71 | 15,28 | 12,83 | 13,19 | -3,65% | 121.385.412,00 |
| 09.01.2026 | 14,00 | 15,10 | 13,59 | 13,69 | -2,28% | 114.277.970,00 |
| 08.01.2026 | 13,21 | 15,07 | 13,15 | 14,01 | 15,02% | 137.379.503,00 |
| 07.01.2026 | 12,70 | 13,02 | 12,11 | 12,18 | -5,14% | 70.855.309,00 |
| 06.01.2026 | 12,10 | 12,93 | 11,96 | 12,84 | 2,47% | 92.109.780,00 |
| 05.01.2026 | 11,30 | 12,54 | 10,99 | 12,53 | 13,70% | 142.435.588,00 |