5,890€
8,07%
Echtzeit-Aktienkurs Ondas Holdings Inc.
Bid:
Ask:
Aktienkurse zur Ondas Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 5,22 | 5,94 | 5,14 | 5,92 | 8,53% | 9.826,00 |
| 17.11.2025 | 6,47 | 6,59 | 5,30 | 5,45 | -12,80% | 14.886,00 |
| 14.11.2025 | 5,50 | 6,62 | 5,30 | 6,25 | 9,84% | 49.180,00 |
| 13.11.2025 | 4,72 | 6,04 | 4,70 | 5,69 | 13,80% | 26.841,00 |
| 12.11.2025 | 5,00 | 5,00 | 5,00 | 5,00 | -0,60% | 500,00 |
| 11.11.2025 | 5,10 | 5,15 | 4,99 | 5,03 | -1,37% | 3.388,00 |
| 10.11.2025 | 5,52 | 5,75 | 5,10 | 5,10 | 14,74% | 7.100,00 |
| 07.11.2025 | 4,44 | 4,46 | 4,27 | 4,45 | -3,26% | 9.214,00 |
| 06.11.2025 | 5,25 | 5,25 | 4,60 | 4,60 | -12,81% | 2.145,00 |
| 05.11.2025 | 5,07 | 5,27 | 5,07 | 5,27 | -5,72% | 425,00 |
| 04.11.2025 | 5,07 | 5,59 | 4,97 | 5,59 | 5,87% | 2.230,00 |
| 03.11.2025 | 5,71 | 5,76 | 5,07 | 5,28 | -5,21% | 12.069,00 |
| 31.10.2025 | 5,49 | 5,62 | 5,42 | 5,57 | 1,83% | 5.931,00 |
| 30.10.2025 | 5,74 | 5,75 | 5,45 | 5,47 | -5,03% | 3.463,00 |
| 29.10.2025 | 5,89 | 6,01 | 5,76 | 5,76 | -1,03% | 5.464,00 |
| 28.10.2025 | 6,49 | 6,53 | 5,82 | 5,82 | -10,74% | 2.555,00 |
| 27.10.2025 | 6,80 | 6,99 | 6,52 | 6,52 | -0,76% | 10.895,00 |
| 24.10.2025 | 6,15 | 6,75 | 6,15 | 6,57 | 7,88% | 1.807,00 |
| 23.10.2025 | 5,88 | 6,09 | 5,88 | 6,09 | 5,73% | 1.200,00 |
| 22.10.2025 | 5,94 | 6,16 | 5,76 | 5,76 | -7,40% | 10.800,00 |
| 21.10.2025 | 6,66 | 6,66 | 6,22 | 6,22 | -6,33% | 1.650,00 |
| 20.10.2025 | 6,74 | 7,07 | 6,42 | 6,64 | 0,61% | 15.226,00 |
| 17.10.2025 | 6,20 | 7,09 | 5,97 | 6,60 | -2,94% | 13.872,00 |
| 16.10.2025 | 8,32 | 8,50 | 6,80 | 6,80 | -15,53% | 8.741,00 |
| 15.10.2025 | 8,85 | 9,39 | 7,93 | 8,05 | -10,26% | 6.335,00 |
| 14.10.2025 | 8,80 | 9,13 | 8,65 | 8,97 | -3,86% | 1.771,00 |
| 13.10.2025 | 8,29 | 9,68 | 8,29 | 9,33 | 16,48% | 8.070,00 |
| 10.10.2025 | 9,12 | 9,28 | 8,01 | 8,01 | -11,30% | 13.232,00 |
| 09.10.2025 | 9,43 | 9,63 | 9,02 | 9,03 | -3,83% | 28.900,00 |
| 08.10.2025 | 9,53 | 9,88 | 9,22 | 9,39 | -1,16% | 5.080,00 |
| 07.10.2025 | 9,36 | 9,85 | 9,00 | 9,50 | 2,26% | 10.677,00 |
| 06.10.2025 | 8,72 | 9,82 | 8,49 | 9,29 | 13,43% | 14.989,00 |
| 03.10.2025 | 7,94 | 8,66 | 7,93 | 8,19 | 6,36% | 5.828,00 |
| 02.10.2025 | 6,31 | 7,95 | 6,31 | 7,70 | 25,20% | 11.343,00 |
| 01.10.2025 | 6,50 | 6,65 | 6,15 | 6,15 | -6,68% | 13.274,00 |
| 30.09.2025 | 6,69 | 6,93 | 6,52 | 6,59 | -4,49% | 11.649,00 |
| 29.09.2025 | 6,76 | 7,28 | 6,68 | 6,90 | 3,76% | 8.034,00 |
| 26.09.2025 | 6,49 | 6,65 | 6,49 | 6,65 | 1,37% | 2.503,00 |
| 25.09.2025 | 6,28 | 6,56 | 5,80 | 6,56 | 5,81% | 10.975,00 |
| 24.09.2025 | 6,60 | 6,96 | 6,20 | 6,20 | -1,12% | 10.425,00 |
| 23.09.2025 | 6,19 | 6,38 | 6,17 | 6,27 | 2,62% | 9.539,00 |
| 22.09.2025 | 5,78 | 6,24 | 5,64 | 6,11 | 7,76% | 11.086,00 |
| 19.09.2025 | 5,49 | 5,67 | 5,49 | 5,67 | 5,19% | 1.685,00 |
| 18.09.2025 | 5,32 | 5,49 | 5,26 | 5,39 | 10,00% | 4.099,00 |
| 17.09.2025 | 5,12 | 5,17 | 4,90 | 4,90 | -4,85% | 2.660,00 |
| 16.09.2025 | 5,38 | 5,41 | 5,04 | 5,15 | -6,36% | 6.750,00 |
| 15.09.2025 | 5,68 | 5,68 | 5,33 | 5,50 | 0,18% | 6.532,00 |
| 12.09.2025 | 5,46 | 5,60 | 5,41 | 5,49 | 7,02% | 15.757,00 |
| 11.09.2025 | 4,89 | 5,13 | 4,63 | 5,13 | 9,62% | 2.094,00 |
| 10.09.2025 | 4,80 | 4,87 | 4,67 | 4,68 | -0,27% | 8.890,00 |
| 09.09.2025 | 5,29 | 5,43 | 4,42 | 4,69 | -11,63% | 10.805,00 |
| 08.09.2025 | 4,82 | 5,53 | 4,70 | 5,31 | 19,33% | 4.930,00 |
| 05.09.2025 | 4,57 | 4,73 | 4,35 | 4,45 | -1,77% | 2.050,00 |
| 04.09.2025 | 4,36 | 4,53 | 4,31 | 4,53 | 2,95% | 21.166,00 |
| 03.09.2025 | 4,88 | 4,96 | 4,40 | 4,40 | -6,68% | 10.716,00 |
| 02.09.2025 | 5,10 | 5,10 | 4,38 | 4,72 | -9,50% | 39.795,00 |
| 01.09.2025 | 5,07 | 5,22 | 5,06 | 5,21 | 5,25% | 12.213,00 |
| 29.08.2025 | 5,03 | 5,23 | 4,81 | 4,95 | -1,59% | 39.387,00 |
| 28.08.2025 | 4,48 | 5,11 | 4,48 | 5,03 | 12,15% | 34.127,00 |
| 27.08.2025 | 4,34 | 4,74 | 4,34 | 4,49 | 2,75% | 33.111,00 |
| 26.08.2025 | 4,16 | 4,47 | 4,12 | 4,37 | 6,99% | 24.050,00 |
| 25.08.2025 | 4,07 | 4,23 | 3,90 | 4,08 | 9,83% | 51.167,00 |
| 22.08.2025 | 3,38 | 3,72 | 3,31 | 3,72 | 13,09% | 17.840,00 |
| 21.08.2025 | 3,20 | 3,30 | 3,09 | 3,29 | 5,63% | 31.969,00 |
| 20.08.2025 | 3,08 | 3,11 | 2,75 | 3,11 | -5,90% | 15.210,00 |
| 19.08.2025 | 3,50 | 3,50 | 3,31 | 3,31 | -3,92% | 30.000,00 |
| 18.08.2025 | 3,44 | 3,44 | 3,33 | 3,44 | 3,46% | 5.135,00 |
| 15.08.2025 | 3,33 | 3,33 | 3,33 | 3,33 | 7,43% | - |
| 14.08.2025 | 3,04 | 3,35 | 3,04 | 3,10 | -3,28% | 14.400,00 |
| 13.08.2025 | 3,36 | 3,40 | 3,08 | 3,20 | -8,44% | 10.842,00 |
| 12.08.2025 | 2,86 | 3,56 | 2,75 | 3,50 | 19,08% | 7.397,00 |
| 11.08.2025 | 3,19 | 3,19 | 2,86 | 2,94 | -2,17% | 4.897,00 |
| 08.08.2025 | 2,76 | 3,08 | 2,76 | 3,00 | 4,71% | 2.200,00 |
| 07.08.2025 | 2,84 | 2,92 | 2,84 | 2,87 | 3,06% | 3.200,00 |
| 06.08.2025 | 2,60 | 2,79 | 2,58 | 2,78 | 11,87% | 11.600,00 |
| 05.08.2025 | 2,43 | 2,51 | 2,43 | 2,49 | 11,19% | 7.524,00 |
| 04.08.2025 | 1,91 | 2,24 | 1,91 | 2,24 | 28,89% | 5.500,00 |
| 01.08.2025 | 1,83 | 1,83 | 1,73 | 1,73 | -6,37% | 1.250,00 |
| 31.07.2025 | 1,84 | 1,85 | 1,84 | 1,85 | 10,37% | 240,00 |
| 30.07.2025 | 1,56 | 1,68 | 1,56 | 1,68 | 5,14% | 1.500,00 |
| 29.07.2025 | 1,72 | 1,72 | 1,60 | 1,60 | -12,88% | 2.500,00 |
| 28.07.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,77% | - |
| 25.07.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -3,50% | - |
| 24.07.2025 | 1,84 | 1,88 | 1,84 | 1,88 | 5,25% | 1.000,00 |
| 23.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -12,47% | - |
| 22.07.2025 | 1,97 | 2,05 | 1,97 | 2,05 | -7,67% | 100,00 |
| 21.07.2025 | 1,92 | 2,22 | 1,92 | 2,22 | 5,23% | 1.331,00 |
| 18.07.2025 | 2,06 | 2,11 | 2,06 | 2,11 | 2,93% | 4.500,00 |
| 17.07.2025 | 2,06 | 2,25 | 2,05 | 2,05 | 5,09% | 4.720,00 |
| 16.07.2025 | 1,94 | 1,95 | 1,93 | 1,95 | -2,41% | 4.500,00 |
| 15.07.2025 | 2,00 | 2,00 | 1,99 | 1,99 | 0,81% | 5.000,00 |
| 14.07.2025 | 1,79 | 1,99 | 1,79 | 1,98 | 5,66% | 4.065,00 |
| 11.07.2025 | 1,88 | 1,88 | 1,83 | 1,87 | 19,24% | 4.950,00 |
| 10.07.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,82% | - |
| 09.07.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 3,77% | - |
| 08.07.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -6,78% | - |
| 07.07.2025 | 1,60 | 1,60 | 1,59 | 1,59 | 0,50% | 300,00 |
| 04.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 03.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -4,92% | - |
| 02.07.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 2,58% | - |