6,070$
0,50%
Echtzeit-Aktienkurs Ondas Inc.
Bid:
Ask:
Aktienkurse zur Ondas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 6,14 | 6,28 | 6,02 | 6,05 | 0,08% | 1.315.824,00 |
| 16.10.2026 | 6,29 | 6,41 | 5,91 | 6,04 | 3,51% | 39.636.242,00 |
| 15.10.2026 | 5,85 | 5,85 | 5,84 | 5,84 | -4,97% | 71.860,00 |
| 14.10.2026 | 6,50 | 6,67 | 6,13 | 6,14 | -8,43% | 66.067.303,00 |
| 13.10.2026 | 6,50 | 6,75 | 6,48 | 6,71 | 0,52% | 70.127.788,00 |
| 12.10.2026 | 7,06 | 7,08 | 6,61 | 6,67 | -0,89% | 73.619.606,00 |
| 09.10.2026 | 6,91 | 6,91 | 6,64 | 6,73 | -1,75% | 37.127.866,00 |
| 08.10.2026 | 7,06 | 7,14 | 6,79 | 6,85 | -4,86% | 60.142.799,00 |
| 07.10.2026 | 7,27 | 7,30 | 7,01 | 7,20 | -2,70% | 61.072.515,00 |
| 06.10.2026 | 7,44 | 7,62 | 7,33 | 7,40 | -0,27% | 48.561.374,00 |
| 05.10.2026 | 7,63 | 7,69 | 7,38 | 7,42 | 2,49% | 35.606.920,00 |
| 02.10.2026 | 7,28 | 7,44 | 7,12 | 7,24 | 1,61% | 42.797.714,00 |
| 01.10.2026 | 7,35 | 7,43 | 7,12 | 7,13 | -2,80% | 40.611.152,00 |
| 30.09.2026 | 7,50 | 7,70 | 7,32 | 7,33 | -2,14% | 46.569.575,00 |
| 29.09.2026 | 7,92 | 7,92 | 7,47 | 7,49 | -2,66% | 48.567.912,00 |
| 28.09.2026 | 7,53 | 7,80 | 7,44 | 7,70 | 0,72% | 52.609.655,00 |
| 25.09.2026 | 7,73 | 7,88 | 7,59 | 7,64 | 0,53% | 70.949.474,00 |
| 24.09.2026 | 7,26 | 7,73 | 7,18 | 7,60 | 2,91% | 113.985.987,00 |
| 23.09.2026 | 7,74 | 7,98 | 7,38 | 7,39 | -4,40% | 53.482.306,00 |
| 22.09.2026 | 7,47 | 7,75 | 7,39 | 7,73 | 4,67% | 65.244.950,00 |
| 21.09.2026 | 7,51 | 7,67 | 7,34 | 7,38 | -0,14% | 50.926.086,00 |
| 18.09.2026 | 7,51 | 7,52 | 7,21 | 7,39 | 0,07% | 63.908.739,00 |
| 17.09.2026 | 7,47 | 7,53 | 7,30 | 7,39 | 2,57% | 66.782.675,00 |
| 16.09.2026 | 7,27 | 7,28 | 6,98 | 7,20 | -0,55% | 60.910.968,00 |
| 15.09.2026 | 7,14 | 7,43 | 7,13 | 7,24 | 0,14% | 67.461.767,00 |
| 14.09.2026 | 7,00 | 7,47 | 6,99 | 7,23 | 0,00% | 84.041.112,00 |
| 11.09.2026 | 7,25 | 7,32 | 7,18 | 7,23 | -0,14% | 42.170.112,00 |
| 10.09.2026 | 7,17 | 7,54 | 7,15 | 7,24 | -0,69% | 51.928.860,00 |
| 09.09.2026 | 7,58 | 7,65 | 7,26 | 7,29 | -4,46% | 55.588.834,00 |
| 08.09.2026 | 7,61 | 7,88 | 7,58 | 7,63 | 0,13% | 42.749.531,00 |
| 04.09.2026 | 7,61 | 7,69 | 7,46 | 7,62 | -0,13% | 43.240.318,00 |
| 03.09.2026 | 7,69 | 7,95 | 7,53 | 7,63 | 0,26% | 72.660.655,00 |
| 02.09.2026 | 7,06 | 7,63 | 7,04 | 7,61 | 8,10% | 79.858.613,00 |
| 01.09.2026 | 7,44 | 7,45 | 7,00 | 7,04 | -8,03% | 67.709.589,00 |
| 31.08.2026 | 7,89 | 7,93 | 7,65 | 7,66 | -3,10% | 28.430.137,00 |
| 28.08.2026 | 8,56 | 8,71 | 7,87 | 7,90 | -9,87% | 69.966.746,00 |
| 27.08.2026 | 8,35 | 8,84 | 8,30 | 8,77 | 6,63% | 82.888.676,00 |
| 26.08.2026 | 8,10 | 8,27 | 7,96 | 8,22 | -0,24% | 52.554.498,00 |
| 25.08.2026 | 8,30 | 8,33 | 8,17 | 8,24 | 0,00% | 41.366.593,00 |
| 24.08.2026 | 8,53 | 8,53 | 8,19 | 8,24 | -5,40% | 45.666.195,00 |
| 21.08.2026 | 8,39 | 8,83 | 8,38 | 8,71 | 3,69% | 58.792.157,00 |
| 20.08.2026 | 8,89 | 8,94 | 8,17 | 8,40 | -5,78% | 68.003.218,00 |
| 19.08.2026 | 8,93 | 9,00 | 8,62 | 8,92 | -1,60% | 67.992.101,00 |
| 18.08.2026 | 8,59 | 9,32 | 8,57 | 9,06 | 0,67% | 79.491.812,00 |
| 17.08.2026 | 9,07 | 9,13 | 8,52 | 9,00 | -2,60% | 69.256.620,00 |
| 14.08.2026 | 9,43 | 9,64 | 9,04 | 9,24 | 3,76% | 96.853.915,00 |
| 13.08.2026 | 8,98 | 9,55 | 8,79 | 8,91 | -8,99% | 122.043.417,00 |
| 12.08.2026 | 9,93 | 9,99 | 9,65 | 9,79 | 0,38% | 81.945.484,00 |
| 11.08.2026 | 9,41 | 9,75 | 9,20 | 9,75 | 4,82% | 73.373.446,00 |
| 10.08.2026 | 9,48 | 9,60 | 9,04 | 9,30 | 2,09% | 87.418.686,00 |
| 07.08.2026 | 8,94 | 9,14 | 8,58 | 9,11 | 4,42% | 72.873.426,00 |
| 06.08.2026 | 8,62 | 9,20 | 8,52 | 8,72 | -1,64% | 68.938.527,00 |
| 05.08.2026 | 8,99 | 9,13 | 8,73 | 8,87 | 0,11% | 107.356.189,00 |
| 04.08.2026 | 8,67 | 9,09 | 8,59 | 8,86 | 5,85% | 72.060.448,00 |
| 03.08.2026 | 7,40 | 8,45 | 7,25 | 8,37 | 11,75% | 55.321.438,00 |
| 31.07.2026 | 7,72 | 7,83 | 7,11 | 7,49 | -1,19% | 59.686.641,00 |
| 30.07.2026 | 7,01 | 7,65 | 6,84 | 7,58 | 11,47% | 55.039.505,00 |
| 29.07.2026 | 7,78 | 7,87 | 6,77 | 6,80 | -13,76% | 55.037.801,00 |
| 28.07.2026 | 7,74 | 7,91 | 7,37 | 7,89 | -1,93% | 61.514.627,00 |
| 27.07.2026 | 7,92 | 8,19 | 7,62 | 8,04 | 3,08% | 66.171.434,00 |
| 24.07.2026 | 7,95 | 8,18 | 7,48 | 7,80 | -1,70% | 101.180.976,00 |
| 23.07.2026 | 7,82 | 8,24 | 7,71 | 7,94 | -0,81% | 85.681.754,00 |
| 22.07.2026 | 7,80 | 8,58 | 7,74 | 8,00 | 4,44% | 172.431.187,00 |
| 21.07.2026 | 6,97 | 7,87 | 6,95 | 7,66 | 11,50% | 282.555.822,00 |
| 20.07.2026 | 6,59 | 7,01 | 6,57 | 6,87 | 5,29% | 186.608.652,00 |
| 17.07.2026 | 6,51 | 6,75 | 6,22 | 6,53 | -2,03% | 214.489.252,00 |
| 16.07.2026 | 6,88 | 6,91 | 6,55 | 6,66 | -5,53% | 108.296.187,00 |
| 15.07.2026 | 7,34 | 7,53 | 6,75 | 7,05 | -4,15% | 130.940.816,00 |
| 14.07.2026 | 7,00 | 7,44 | 6,95 | 7,36 | 5,68% | 108.132.994,00 |
| 13.07.2026 | 7,11 | 7,30 | 6,87 | 6,96 | -4,13% | 107.000.657,00 |
| 10.07.2026 | 7,67 | 7,73 | 7,21 | 7,26 | -5,16% | 67.207.966,00 |
| 09.07.2026 | 7,53 | 7,88 | 7,47 | 7,66 | 1,73% | 82.679.831,00 |
| 08.07.2026 | 7,31 | 7,61 | 7,22 | 7,53 | 2,31% | 61.383.810,00 |
| 07.07.2026 | 7,65 | 7,86 | 7,32 | 7,36 | -5,95% | 59.398.635,00 |
| 06.07.2026 | 7,45 | 7,84 | 7,31 | 7,82 | 5,53% | 72.615.422,00 |
| 02.07.2026 | 7,94 | 8,45 | 7,37 | 7,41 | -6,44% | 87.137.400,00 |
| 01.07.2026 | 8,07 | 8,44 | 7,85 | 7,92 | -4,01% | 87.652.061,00 |
| 30.06.2026 | 8,47 | 8,65 | 8,01 | 8,25 | 2,75% | 80.861.807,00 |
| 29.06.2026 | 8,14 | 8,22 | 7,65 | 8,03 | 2,55% | 57.179.281,00 |
| 26.06.2026 | 7,52 | 7,97 | 7,50 | 7,83 | 2,08% | 123.720.640,00 |
| 25.06.2026 | 7,94 | 7,94 | 7,31 | 7,67 | -0,06% | 47.218.576,00 |
| 24.06.2026 | 8,48 | 8,50 | 7,64 | 7,68 | -10,02% | 72.461.606,00 |
| 23.06.2026 | 8,69 | 8,93 | 8,50 | 8,53 | -4,05% | 44.685.681,00 |
| 22.06.2026 | 9,36 | 9,46 | 8,78 | 8,89 | -4,10% | 57.542.986,00 |
| 18.06.2026 | 9,41 | 9,46 | 8,92 | 9,27 | 1,64% | 64.112.213,00 |
| 17.06.2026 | 9,25 | 9,50 | 9,08 | 9,12 | -1,14% | 48.403.295,00 |
| 16.06.2026 | 9,41 | 9,74 | 9,14 | 9,23 | -3,15% | 51.174.442,00 |
| 15.06.2026 | 9,85 | 9,97 | 9,43 | 9,53 | 2,09% | 57.033.596,00 |
| 12.06.2026 | 9,80 | 9,88 | 9,18 | 9,33 | -4,99% | 55.365.320,00 |
| 11.06.2026 | 9,33 | 9,90 | 9,26 | 9,82 | 5,48% | 43.301.377,00 |
| 10.06.2026 | 9,69 | 9,98 | 9,30 | 9,31 | -3,47% | 40.922.600,00 |
| 09.06.2026 | 10,34 | 10,41 | 9,04 | 9,65 | -6,36% | 68.531.398,00 |
| 08.06.2026 | 10,83 | 10,84 | 10,25 | 10,30 | -1,25% | 39.043.945,00 |
| 05.06.2026 | 11,42 | 11,66 | 10,33 | 10,43 | -12,76% | 63.881.353,00 |
| 04.06.2026 | 11,48 | 12,42 | 11,06 | 11,96 | 2,93% | 62.872.142,00 |
| 03.06.2026 | 12,96 | 13,00 | 11,53 | 11,62 | -14,41% | 92.867.209,00 |
| 02.06.2026 | 13,62 | 14,16 | 13,09 | 13,57 | 0,82% | 90.346.848,00 |
| 01.06.2026 | 13,25 | 13,91 | 12,80 | 13,46 | 1,82% | 83.919.797,00 |
| 29.05.2026 | 12,75 | 13,41 | 11,60 | 13,22 | -0,08% | 142.373.998,00 |
| 28.05.2026 | 11,48 | 13,78 | 11,22 | 13,23 | 22,73% | 244.175.299,00 |