9,260$
1,54%
Echtzeit-Aktienkurs Ondas Inc.
Bid:
Ask:
Aktienkurse zur Ondas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 9,32 | 9,45 | 8,93 | 9,30 | 1,92% | 4.946.990,00 |
| 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 |
| 27.05.2026 | 10,00 | 11,06 | 9,68 | 10,78 | 10,17% | 91.683.022,00 |
| 26.05.2026 | 9,34 | 10,26 | 9,31 | 9,79 | 8,00% | 82.282.793,00 |
| 22.05.2026 | 9,21 | 9,57 | 9,06 | 9,06 | -1,41% | 59.348.684,00 |
| 21.05.2026 | 9,28 | 9,38 | 8,98 | 9,19 | -1,82% | 55.177.960,00 |
| 20.05.2026 | 9,25 | 9,54 | 9,12 | 9,36 | 2,53% | 42.784.303,00 |
| 19.05.2026 | 9,83 | 9,88 | 8,97 | 9,13 | -6,27% | 55.344.385,00 |
| 18.05.2026 | 10,63 | 10,67 | 9,46 | 9,74 | -8,29% | 77.998.656,00 |
| 15.05.2026 | 10,91 | 12,12 | 10,50 | 10,62 | -5,14% | 140.436.919,00 |
| 14.05.2026 | 9,99 | 11,73 | 9,60 | 11,20 | 26,35% | 240.595.311,00 |
| 13.05.2026 | 8,92 | 9,18 | 8,67 | 8,86 | -2,10% | 48.458.937,00 |
| 12.05.2026 | 9,24 | 9,35 | 8,80 | 9,05 | -3,93% | 36.603.076,00 |
| 11.05.2026 | 8,92 | 9,65 | 8,72 | 9,42 | 3,97% | 44.065.047,00 |
| 08.05.2026 | 9,00 | 9,09 | 8,65 | 9,06 | 1,80% | 34.077.950,00 |
| 07.05.2026 | 9,25 | 9,25 | 8,78 | 8,90 | -4,71% | 42.958.480,00 |
| 06.05.2026 | 9,25 | 9,46 | 9,02 | 9,34 | 0,11% | 54.108.120,00 |
| 05.05.2026 | 9,78 | 9,79 | 9,16 | 9,33 | -4,11% | 56.062.119,00 |
| 04.05.2026 | 10,15 | 10,37 | 9,67 | 9,73 | -5,72% | 47.253.118,00 |
| 01.05.2026 | 10,00 | 10,56 | 9,62 | 10,32 | 2,89% | 45.644.544,00 |
| 30.04.2026 | 9,50 | 10,16 | 9,31 | 10,03 | 5,47% | 35.431.622,00 |
| 29.04.2026 | 10,38 | 10,43 | 9,41 | 9,51 | -9,26% | 57.831.530,00 |
| 28.04.2026 | 10,70 | 11,07 | 10,34 | 10,48 | -4,29% | 41.361.366,00 |
| 27.04.2026 | 10,36 | 11,06 | 10,21 | 10,95 | 3,79% | 56.636.398,00 |
| 24.04.2026 | 10,63 | 10,77 | 10,12 | 10,55 | -0,28% | 45.396.391,00 |
| 23.04.2026 | 10,88 | 10,97 | 10,10 | 10,58 | -4,56% | 51.772.142,00 |
| 22.04.2026 | 11,27 | 11,61 | 10,85 | 11,09 | 1,80% | 67.047.149,00 |
| 21.04.2026 | 10,90 | 11,29 | 10,64 | 10,89 | 1,48% | 79.012.164,00 |
| 20.04.2026 | 9,80 | 11,06 | 9,66 | 10,73 | 7,30% | 93.804.226,00 |
| 17.04.2026 | 10,38 | 10,53 | 9,77 | 10,00 | -1,86% | 58.571.378,00 |
| 16.04.2026 | 10,25 | 10,39 | 9,76 | 10,19 | 1,78% | 51.803.096,00 |
| 15.04.2026 | 9,51 | 10,03 | 9,37 | 10,01 | 6,51% | 53.584.169,00 |
| 14.04.2026 | 9,72 | 9,86 | 9,30 | 9,40 | -0,69% | 40.267.945,00 |
| 13.04.2026 | 9,01 | 9,59 | 8,73 | 9,47 | 3,67% | 51.270.711,00 |
| 10.04.2026 | 9,23 | 9,36 | 8,99 | 9,13 | -0,33% | 33.455.174,00 |
| 09.04.2026 | 9,42 | 9,52 | 9,01 | 9,16 | -3,32% | 37.443.113,00 |
| 08.04.2026 | 10,17 | 10,37 | 9,34 | 9,48 | -0,58% | 56.343.445,00 |
| 07.04.2026 | 9,43 | 9,69 | 9,19 | 9,53 | 0,11% | 43.592.272,00 |
| 06.04.2026 | 9,63 | 9,90 | 9,38 | 9,52 | -0,83% | 45.033.661,00 |
| 02.04.2026 | 8,52 | 9,63 | 8,46 | 9,60 | 8,97% | 71.272.367,00 |
| 01.04.2026 | 9,30 | 9,34 | 8,78 | 8,81 | -2,54% | 57.722.527,00 |
| 31.03.2026 | 8,45 | 9,14 | 8,20 | 9,04 | 10,92% | 58.260.312,00 |
| 30.03.2026 | 8,81 | 8,82 | 7,78 | 8,15 | -7,39% | 69.891.399,00 |
| 27.03.2026 | 9,35 | 9,37 | 8,71 | 8,80 | -6,78% | 56.393.124,00 |
| 26.03.2026 | 10,05 | 10,14 | 9,27 | 9,44 | -8,44% | 71.425.083,00 |
| 25.03.2026 | 10,88 | 11,14 | 10,23 | 10,31 | -3,73% | 92.076.200,00 |
| 24.03.2026 | 10,91 | 11,37 | 10,48 | 10,71 | -1,70% | 95.640.524,00 |
| 23.03.2026 | 10,29 | 10,97 | 9,97 | 10,90 | 8,30% | 91.107.232,00 |
| 20.03.2026 | 10,79 | 10,83 | 9,73 | 10,06 | -6,42% | 86.922.682,00 |
| 19.03.2026 | 10,69 | 10,98 | 10,12 | 10,75 | -0,74% | 68.749.233,00 |
| 18.03.2026 | 11,38 | 11,76 | 10,82 | 10,83 | -3,99% | 78.679.017,00 |
| 17.03.2026 | 10,55 | 11,47 | 10,37 | 11,28 | 7,12% | 108.531.887,00 |
| 16.03.2026 | 10,37 | 10,87 | 10,11 | 10,53 | 3,64% | 88.867.532,00 |
| 13.03.2026 | 10,43 | 10,98 | 10,05 | 10,16 | -1,65% | 73.311.730,00 |
| 12.03.2026 | 10,09 | 10,84 | 9,80 | 10,33 | 5,09% | 136.065.237,00 |
| 11.03.2026 | 10,05 | 10,56 | 9,50 | 9,83 | -1,80% | 88.367.450,00 |
| 10.03.2026 | 9,84 | 10,45 | 9,58 | 10,01 | 2,98% | 87.972.468,00 |
| 09.03.2026 | 10,03 | 10,03 | 9,20 | 9,72 | -1,12% | 90.450.046,00 |
| 06.03.2026 | 10,25 | 11,61 | 9,76 | 9,83 | -6,29% | 158.920.005,00 |
| 05.03.2026 | 10,49 | 10,92 | 10,06 | 10,49 | -0,19% | 85.827.820,00 |
| 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 |