5,570$
-2,62%
Echtzeit-Aktienkurs ON24 Inc.
Bid:
Ask:
Aktienkurse zur ON24 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 5,65 | 5,73 | 5,54 | 5,56 | -2,80% | 151.886,00 |
| 29.08.2025 | 5,75 | 5,83 | 5,70 | 5,72 | -0,35% | 132.431,00 |
| 28.08.2025 | 5,65 | 5,75 | 5,63 | 5,74 | 1,95% | 110.369,00 |
| 27.08.2025 | 5,53 | 5,65 | 5,49 | 5,63 | 2,18% | 127.273,00 |
| 26.08.2025 | 5,55 | 5,62 | 5,47 | 5,51 | -0,36% | 161.675,00 |
| 25.08.2025 | 5,56 | 5,57 | 5,49 | 5,53 | -0,54% | 104.947,00 |
| 22.08.2025 | 5,29 | 5,57 | 5,29 | 5,56 | 5,50% | 289.086,00 |
| 21.08.2025 | 5,19 | 5,28 | 5,16 | 5,27 | 0,96% | 101.806,00 |
| 20.08.2025 | 5,29 | 5,30 | 5,17 | 5,22 | -1,14% | 112.897,00 |
| 19.08.2025 | 5,29 | 5,38 | 5,24 | 5,28 | 0,00% | 124.974,00 |
| 18.08.2025 | 5,23 | 5,35 | 5,20 | 5,28 | 1,34% | 123.803,00 |
| 15.08.2025 | 5,19 | 5,30 | 5,19 | 5,21 | 0,97% | 125.388,00 |
| 14.08.2025 | 5,19 | 5,24 | 5,14 | 5,16 | -1,34% | 134.251,00 |
| 13.08.2025 | 5,09 | 5,29 | 5,00 | 5,23 | 3,56% | 161.032,00 |
| 12.08.2025 | 4,84 | 5,07 | 4,83 | 5,05 | 4,55% | 221.671,00 |
| 11.08.2025 | 4,91 | 4,95 | 4,78 | 4,83 | -2,03% | 265.121,00 |
| 08.08.2025 | 4,82 | 5,15 | 4,79 | 4,93 | 4,23% | 258.787,00 |
| 07.08.2025 | 4,99 | 5,00 | 4,73 | 4,73 | -4,06% | 145.707,00 |
| 06.08.2025 | 4,89 | 4,96 | 4,76 | 4,93 | 2,07% | 150.568,00 |
| 05.08.2025 | 4,86 | 4,90 | 4,79 | 4,83 | -0,62% | 137.003,00 |
| 04.08.2025 | 4,77 | 4,87 | 4,71 | 4,86 | 3,18% | 105.666,00 |
| 01.08.2025 | 4,89 | 4,92 | 4,70 | 4,71 | -5,04% | 206.023,00 |
| 31.07.2025 | 5,03 | 5,08 | 4,95 | 4,96 | -1,20% | 190.364,00 |
| 30.07.2025 | 5,09 | 5,16 | 4,99 | 5,02 | -1,18% | 137.509,00 |
| 29.07.2025 | 5,33 | 5,35 | 5,08 | 5,08 | -3,42% | 125.609,00 |
| 28.07.2025 | 5,16 | 5,32 | 5,13 | 5,26 | 2,53% | 122.729,00 |
| 25.07.2025 | 5,16 | 5,22 | 5,12 | 5,13 | -0,39% | 152.164,00 |
| 24.07.2025 | 5,32 | 5,32 | 5,15 | 5,15 | -3,20% | 141.387,00 |
| 23.07.2025 | 5,20 | 5,37 | 5,17 | 5,32 | 2,90% | 274.138,00 |
| 22.07.2025 | 5,23 | 5,25 | 5,16 | 5,17 | -0,77% | 224.847,00 |
| 21.07.2025 | 5,25 | 5,33 | 5,21 | 5,21 | 0,00% | 163.584,00 |
| 18.07.2025 | 5,33 | 5,35 | 5,21 | 5,21 | -1,70% | 142.386,00 |
| 17.07.2025 | 5,26 | 5,33 | 5,25 | 5,30 | 1,34% | 163.748,00 |
| 16.07.2025 | 5,18 | 5,26 | 5,13 | 5,23 | 2,75% | 145.231,00 |
| 15.07.2025 | 5,20 | 5,25 | 5,09 | 5,09 | -2,12% | 210.031,00 |
| 14.07.2025 | 5,15 | 5,23 | 5,09 | 5,20 | 1,56% | 160.120,00 |
| 11.07.2025 | 5,29 | 5,30 | 5,11 | 5,12 | -3,21% | 140.240,00 |
| 10.07.2025 | 5,28 | 5,37 | 5,22 | 5,29 | -1,31% | 135.913,00 |
| 09.07.2025 | 5,52 | 5,52 | 5,35 | 5,36 | -2,01% | 110.537,00 |
| 08.07.2025 | 5,44 | 5,55 | 5,41 | 5,47 | 1,30% | 174.766,00 |
| 07.07.2025 | 5,45 | 5,55 | 5,38 | 5,40 | -1,82% | 188.866,00 |
| 03.07.2025 | 5,46 | 5,60 | 5,46 | 5,50 | 1,48% | 135.834,00 |
| 02.07.2025 | 5,43 | 5,48 | 5,37 | 5,42 | -0,73% | 180.354,00 |
| 01.07.2025 | 5,41 | 5,53 | 5,38 | 5,46 | 0,55% | 179.450,00 |
| 30.06.2025 | 5,46 | 5,51 | 5,40 | 5,43 | -0,55% | 307.300,00 |
| 27.06.2025 | 5,47 | 5,53 | 5,41 | 5,46 | 0,18% | 1.363.566,00 |
| 26.06.2025 | 5,46 | 5,56 | 5,42 | 5,45 | 0,55% | 168.112,00 |
| 25.06.2025 | 5,34 | 5,44 | 5,32 | 5,42 | 1,50% | 148.510,00 |
| 24.06.2025 | 5,29 | 5,42 | 5,25 | 5,34 | 2,30% | 116.865,00 |
| 23.06.2025 | 5,29 | 5,32 | 5,21 | 5,22 | -1,51% | 181.711,00 |
| 20.06.2025 | 5,40 | 5,44 | 5,26 | 5,30 | -1,30% | 352.960,00 |
| 18.06.2025 | 5,34 | 5,44 | 5,34 | 5,37 | 0,37% | 168.371,00 |
| 17.06.2025 | 5,34 | 5,45 | 5,31 | 5,35 | -0,74% | 199.363,00 |
| 16.06.2025 | 5,31 | 5,44 | 5,30 | 5,39 | 1,89% | 185.196,00 |
| 13.06.2025 | 5,42 | 5,46 | 5,27 | 5,29 | -4,17% | 171.529,00 |
| 12.06.2025 | 5,51 | 5,58 | 5,43 | 5,52 | 0,36% | 192.719,00 |
| 11.06.2025 | 5,67 | 5,69 | 5,48 | 5,50 | -2,83% | 170.966,00 |
| 10.06.2025 | 5,53 | 5,71 | 5,53 | 5,66 | 1,80% | 204.180,00 |
| 09.06.2025 | 5,56 | 5,63 | 5,49 | 5,56 | 0,54% | 169.383,00 |
| 06.06.2025 | 5,60 | 5,66 | 5,50 | 5,53 | 0,00% | 247.099,00 |
| 05.06.2025 | 5,53 | 5,58 | 5,43 | 5,53 | 0,73% | 213.593,00 |
| 04.06.2025 | 5,62 | 5,62 | 5,47 | 5,49 | -1,96% | 192.636,00 |
| 03.06.2025 | 5,57 | 5,66 | 5,52 | 5,60 | 0,54% | 257.388,00 |
| 02.06.2025 | 5,65 | 5,72 | 5,56 | 5,57 | -2,11% | 202.337,00 |
| 30.05.2025 | 5,63 | 5,73 | 5,62 | 5,69 | -0,18% | 210.195,00 |
| 29.05.2025 | 5,53 | 5,71 | 5,48 | 5,70 | 4,59% | 178.244,00 |
| 28.05.2025 | 5,48 | 5,53 | 5,43 | 5,45 | -1,45% | 178.408,00 |
| 27.05.2025 | 5,39 | 5,60 | 5,39 | 5,53 | 2,79% | 194.978,00 |
| 23.05.2025 | 5,37 | 5,48 | 5,37 | 5,38 | -1,47% | 189.727,00 |
| 22.05.2025 | 5,27 | 5,53 | 5,26 | 5,46 | 1,87% | 190.320,00 |
| 21.05.2025 | 5,38 | 5,53 | 5,35 | 5,36 | -2,01% | 155.677,00 |
| 20.05.2025 | 5,40 | 5,52 | 5,26 | 5,47 | 1,30% | 148.239,00 |
| 19.05.2025 | 5,39 | 5,51 | 5,35 | 5,40 | -0,92% | 169.439,00 |
| 16.05.2025 | 5,50 | 5,56 | 5,44 | 5,45 | -1,09% | 171.215,00 |
| 15.05.2025 | 5,33 | 5,54 | 5,30 | 5,51 | 3,38% | 125.741,00 |
| 14.05.2025 | 5,32 | 5,42 | 5,26 | 5,33 | -1,48% | 149.234,00 |
| 13.05.2025 | 5,46 | 5,50 | 5,20 | 5,41 | 4,24% | 212.378,00 |
| 12.05.2025 | 5,00 | 5,25 | 4,97 | 5,19 | 7,01% | 228.168,00 |
| 09.05.2025 | 4,73 | 4,91 | 4,62 | 4,85 | 2,54% | 150.241,00 |
| 08.05.2025 | 4,89 | 5,06 | 4,72 | 4,73 | 0,21% | 161.982,00 |
| 07.05.2025 | 4,81 | 4,81 | 4,64 | 4,72 | 0,85% | 72.152,00 |
| 06.05.2025 | 4,65 | 4,73 | 4,64 | 4,68 | -0,64% | 91.784,00 |
| 05.05.2025 | 4,72 | 4,78 | 4,68 | 4,71 | -0,63% | 74.215,00 |
| 02.05.2025 | 4,67 | 4,76 | 4,67 | 4,74 | 1,94% | 61.765,00 |
| 01.05.2025 | 4,64 | 4,72 | 4,64 | 4,65 | -0,64% | 51.789,00 |
| 30.04.2025 | 4,64 | 4,72 | 4,61 | 4,68 | -1,06% | 68.354,00 |
| 29.04.2025 | 4,70 | 4,78 | 4,66 | 4,73 | 1,07% | 71.744,00 |
| 28.04.2025 | 4,69 | 4,73 | 4,61 | 4,68 | -0,21% | 49.400,00 |
| 25.04.2025 | 4,62 | 4,72 | 4,60 | 4,69 | 0,21% | 53.887,00 |
| 24.04.2025 | 4,56 | 4,69 | 4,52 | 4,68 | 2,63% | 81.481,00 |
| 23.04.2025 | 4,73 | 4,76 | 4,53 | 4,56 | -0,87% | 85.516,00 |
| 22.04.2025 | 4,51 | 4,61 | 4,47 | 4,60 | 3,14% | 149.014,00 |
| 21.04.2025 | 4,46 | 4,46 | 4,35 | 4,46 | -1,33% | 114.690,00 |
| 17.04.2025 | 4,58 | 4,64 | 4,47 | 4,52 | -1,74% | 173.634,00 |
| 16.04.2025 | 4,58 | 4,62 | 4,52 | 4,60 | -0,86% | 130.135,00 |
| 15.04.2025 | 4,69 | 4,76 | 4,62 | 4,64 | -0,64% | 86.616,00 |
| 14.04.2025 | 4,77 | 4,85 | 4,63 | 4,67 | -1,68% | 108.560,00 |
| 11.04.2025 | 4,66 | 4,79 | 4,60 | 4,75 | 1,50% | 128.802,00 |
| 10.04.2025 | 4,77 | 4,77 | 4,52 | 4,68 | -4,10% | 143.788,00 |
| 09.04.2025 | 4,60 | 4,98 | 4,48 | 4,88 | 5,86% | 173.087,00 |