5,910$
-3,90%
Echtzeit-Aktienkurs ON24
Bid:
Ask:
Aktienkurse zur ON24 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 6,16 | 6,20 | 5,90 | 5,91 | -3,90% | 103.848,00 |
| 05.09.2024 | 6,18 | 6,22 | 6,12 | 6,15 | -0,65% | 96.290,00 |
| 04.09.2024 | 6,26 | 6,31 | 6,15 | 6,19 | -1,90% | 140.617,00 |
| 03.09.2024 | 6,37 | 6,60 | 6,30 | 6,31 | -2,17% | 177.755,00 |
| 30.08.2024 | 6,48 | 6,51 | 6,41 | 6,45 | 0,00% | 156.716,00 |
| 29.08.2024 | 6,33 | 6,55 | 6,31 | 6,45 | 3,04% | 105.434,00 |
| 28.08.2024 | 6,38 | 6,47 | 6,26 | 6,26 | -2,64% | 90.032,00 |
| 27.08.2024 | 6,36 | 6,50 | 6,36 | 6,43 | 0,00% | 67.996,00 |
| 26.08.2024 | 6,48 | 6,55 | 6,43 | 6,43 | 0,16% | 116.909,00 |
| 23.08.2024 | 6,25 | 6,48 | 6,24 | 6,42 | 3,22% | 102.162,00 |
| 22.08.2024 | 6,34 | 6,38 | 6,22 | 6,22 | -1,74% | 66.249,00 |
| 21.08.2024 | 6,24 | 6,39 | 6,23 | 6,33 | 1,77% | 99.841,00 |
| 20.08.2024 | 6,37 | 6,45 | 6,22 | 6,22 | -2,35% | 110.507,00 |
| 19.08.2024 | 6,20 | 6,38 | 6,20 | 6,37 | 2,41% | 97.278,00 |
| 16.08.2024 | 6,15 | 6,24 | 6,09 | 6,22 | 0,81% | 117.123,00 |
| 15.08.2024 | 6,28 | 6,30 | 6,16 | 6,17 | 0,82% | 140.178,00 |
| 14.08.2024 | 6,19 | 6,25 | 6,11 | 6,12 | -1,45% | 106.115,00 |
| 13.08.2024 | 6,06 | 6,25 | 6,06 | 6,21 | 3,33% | 131.806,00 |
| 12.08.2024 | 6,04 | 6,08 | 5,92 | 6,01 | -1,80% | 195.099,00 |
| 09.08.2024 | 5,86 | 6,15 | 5,82 | 6,12 | 4,08% | 185.532,00 |
| 08.08.2024 | 5,79 | 6,00 | 5,78 | 5,88 | 2,80% | 260.058,00 |
| 07.08.2024 | 6,39 | 6,41 | 5,70 | 5,72 | -1,55% | 205.859,00 |
| 06.08.2024 | 5,80 | 5,86 | 5,74 | 5,81 | -0,34% | 150.339,00 |
| 05.08.2024 | 5,70 | 5,85 | 5,64 | 5,83 | -2,67% | 192.786,00 |
| 02.08.2024 | 5,95 | 6,00 | 5,89 | 5,99 | -3,23% | 157.578,00 |
| 01.08.2024 | 6,57 | 6,57 | 6,14 | 6,19 | -5,78% | 168.114,00 |
| 31.07.2024 | 6,60 | 6,71 | 6,55 | 6,57 | -0,61% | 112.760,00 |
| 30.07.2024 | 6,60 | 6,63 | 6,53 | 6,61 | 1,23% | 81.885,00 |
| 29.07.2024 | 6,73 | 6,74 | 6,50 | 6,53 | -2,68% | 100.607,00 |
| 26.07.2024 | 6,81 | 6,81 | 6,59 | 6,71 | -0,45% | 135.766,00 |
| 25.07.2024 | 6,41 | 6,79 | 6,40 | 6,74 | 4,33% | 203.728,00 |
| 24.07.2024 | 6,50 | 6,57 | 6,45 | 6,46 | -1,07% | 109.181,00 |
| 23.07.2024 | 6,50 | 6,59 | 6,48 | 6,53 | 0,62% | 103.304,00 |
| 22.07.2024 | 6,33 | 6,53 | 6,33 | 6,49 | 2,69% | 108.596,00 |
| 19.07.2024 | 6,27 | 6,36 | 6,23 | 6,32 | 0,80% | 111.741,00 |
| 18.07.2024 | 6,33 | 6,48 | 6,27 | 6,27 | -1,72% | 172.032,00 |
| 17.07.2024 | 6,24 | 6,43 | 6,24 | 6,38 | 1,27% | 237.458,00 |
| 16.07.2024 | 6,31 | 6,35 | 6,25 | 6,30 | 0,80% | 221.562,00 |
| 15.07.2024 | 6,31 | 6,35 | 6,25 | 6,25 | 0,16% | 189.382,00 |
| 12.07.2024 | 6,20 | 6,27 | 6,14 | 6,24 | 1,79% | 226.571,00 |
| 11.07.2024 | 5,98 | 6,15 | 5,95 | 6,13 | 4,97% | 241.823,00 |
| 10.07.2024 | 5,84 | 5,85 | 5,74 | 5,84 | 0,34% | 135.922,00 |
| 09.07.2024 | 5,87 | 5,93 | 5,78 | 5,82 | -1,36% | 131.577,00 |
| 08.07.2024 | 5,94 | 5,97 | 5,87 | 5,90 | -0,51% | 183.780,00 |
| 05.07.2024 | 5,91 | 5,99 | 5,90 | 5,93 | -0,17% | 112.793,00 |
| 03.07.2024 | 5,96 | 6,01 | 5,94 | 5,94 | -0,17% | 93.287,00 |
| 02.07.2024 | 5,89 | 6,01 | 5,89 | 5,95 | 1,36% | 142.694,00 |
| 01.07.2024 | 6,00 | 6,00 | 5,84 | 5,87 | -2,33% | 250.519,00 |
| 28.06.2024 | 5,86 | 6,01 | 5,82 | 6,01 | 2,74% | 320.091,00 |
| 27.06.2024 | 5,74 | 5,93 | 5,74 | 5,85 | 2,27% | 179.335,00 |
| 26.06.2024 | 5,68 | 5,80 | 5,67 | 5,72 | 0,00% | 186.847,00 |
| 25.06.2024 | 5,73 | 5,78 | 5,69 | 5,72 | -0,52% | 169.235,00 |
| 24.06.2024 | 5,83 | 5,90 | 5,74 | 5,75 | -1,71% | 153.655,00 |
| 21.06.2024 | 5,73 | 5,87 | 5,68 | 5,85 | 1,74% | 322.153,00 |
| 20.06.2024 | 5,54 | 5,78 | 5,54 | 5,75 | 4,17% | 165.977,00 |
| 18.06.2024 | 5,52 | 5,58 | 5,50 | 5,52 | 0,18% | 217.100,00 |
| 17.06.2024 | 5,41 | 5,56 | 5,37 | 5,51 | 1,10% | 131.289,00 |
| 14.06.2024 | 5,49 | 5,56 | 5,45 | 5,45 | -1,80% | 116.801,00 |
| 13.06.2024 | 5,70 | 5,70 | 5,50 | 5,55 | -2,46% | 107.020,00 |
| 12.06.2024 | 5,80 | 5,88 | 5,69 | 5,69 | 0,53% | 116.373,00 |
| 11.06.2024 | 5,59 | 5,67 | 5,58 | 5,66 | 0,71% | 115.604,00 |
| 10.06.2024 | 5,63 | 5,67 | 5,58 | 5,62 | -1,23% | 142.876,00 |
| 07.06.2024 | 5,70 | 5,81 | 5,67 | 5,69 | -1,73% | 111.963,00 |
| 06.06.2024 | 5,85 | 5,95 | 5,78 | 5,79 | -1,19% | 182.283,00 |
| 05.06.2024 | 5,81 | 5,88 | 5,69 | 5,86 | 1,91% | 249.759,00 |
| 04.06.2024 | 5,76 | 5,81 | 5,71 | 5,75 | -0,69% | 248.198,00 |
| 03.06.2024 | 5,96 | 5,99 | 5,75 | 5,79 | -2,53% | 239.145,00 |
| 31.05.2024 | 6,02 | 6,10 | 5,90 | 5,94 | -1,00% | 168.840,00 |
| 30.05.2024 | 6,12 | 6,15 | 6,00 | 6,00 | -1,80% | 159.168,00 |
| 29.05.2024 | 6,02 | 6,17 | 6,02 | 6,11 | 1,16% | 212.282,00 |
| 28.05.2024 | 6,18 | 6,21 | 6,02 | 6,04 | -2,11% | 203.992,00 |
| 24.05.2024 | 6,18 | 6,26 | 6,15 | 6,17 | 0,16% | 189.430,00 |
| 23.05.2024 | 6,28 | 6,29 | 6,10 | 6,16 | -1,75% | 254.364,00 |
| 22.05.2024 | 6,36 | 6,48 | 6,26 | 6,27 | -1,26% | 269.499,00 |
| 21.05.2024 | 6,30 | 6,41 | 6,23 | 6,35 | 0,32% | 217.748,00 |
| 20.05.2024 | 6,40 | 6,45 | 6,29 | 6,33 | -1,09% | 250.333,00 |
| 17.05.2024 | 6,45 | 6,54 | 6,35 | 6,40 | -2,14% | 127.282,00 |
| 16.05.2024 | 6,44 | 6,58 | 6,42 | 6,54 | 0,93% | 129.209,00 |
| 15.05.2024 | 6,59 | 6,64 | 6,39 | 6,48 | -0,46% | 176.046,00 |
| 14.05.2024 | 6,55 | 6,62 | 6,48 | 6,51 | 0,77% | 112.955,00 |
| 13.05.2024 | 6,43 | 6,55 | 6,43 | 6,46 | 1,57% | 168.699,00 |
| 10.05.2024 | 6,30 | 6,44 | 6,23 | 6,36 | 0,63% | 256.516,00 |
| 09.05.2024 | 6,37 | 6,57 | 6,31 | 6,32 | -2,17% | 245.893,00 |
| 08.05.2024 | 6,58 | 6,58 | 6,06 | 6,46 | -4,44% | 179.306,00 |
| 07.05.2024 | 6,88 | 6,88 | 6,71 | 6,76 | -1,31% | 154.504,00 |
| 06.05.2024 | 6,62 | 6,91 | 6,62 | 6,85 | 3,63% | 112.362,00 |
| 03.05.2024 | 6,97 | 7,00 | 6,58 | 6,61 | -3,08% | 110.533,00 |
| 02.05.2024 | 6,89 | 6,89 | 6,79 | 6,82 | -0,29% | 80.627,00 |
| 01.05.2024 | 6,62 | 6,98 | 6,62 | 6,84 | 3,79% | 152.524,00 |
| 30.04.2024 | 6,64 | 6,68 | 6,58 | 6,59 | -1,49% | 189.699,00 |
| 29.04.2024 | 6,77 | 6,84 | 6,67 | 6,69 | -0,74% | 111.108,00 |
| 26.04.2024 | 6,68 | 6,77 | 6,67 | 6,74 | 1,20% | 76.291,00 |
| 25.04.2024 | 6,60 | 6,66 | 6,50 | 6,66 | -0,89% | 161.050,00 |
| 24.04.2024 | 6,69 | 6,75 | 6,63 | 6,72 | 0,00% | 91.138,00 |
| 23.04.2024 | 6,57 | 6,79 | 6,57 | 6,72 | 2,13% | 107.775,00 |
| 22.04.2024 | 6,69 | 6,69 | 6,55 | 6,58 | -0,75% | 135.977,00 |
| 19.04.2024 | 6,60 | 6,66 | 6,57 | 6,63 | 0,00% | 118.138,00 |
| 18.04.2024 | 6,73 | 6,82 | 6,61 | 6,63 | -1,34% | 149.954,00 |
| 17.04.2024 | 6,82 | 6,87 | 6,71 | 6,72 | -0,59% | 104.581,00 |
| 16.04.2024 | 6,69 | 6,79 | 6,61 | 6,76 | 0,15% | 229.962,00 |