8,695€
4,01%
Echtzeit-Aktienkurs Ondas Inc.
Bid:
Ask:
Aktienkurse zur Ondas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 8,34 | 8,98 | 8,25 | 8,87 | 6,10% | 8.516,00 |
| 09.03.2026 | 8,60 | 8,85 | 8,07 | 8,36 | -1,65% | 29.749,00 |
| 06.03.2026 | 9,06 | 9,90 | 8,50 | 8,50 | -3,74% | 4.646,00 |
| 05.03.2026 | 8,99 | 9,15 | 8,83 | 8,83 | -0,56% | 6.150,00 |
| 04.03.2026 | 8,59 | 9,03 | 8,59 | 8,88 | 0,00% | 11.993,00 |
| 03.03.2026 | 8,98 | 9,39 | 8,59 | 8,88 | 0,34% | 13.446,00 |
| 02.03.2026 | 8,90 | 10,28 | 8,85 | 8,85 | 6,50% | 17.770,00 |
| 27.02.2026 | 8,80 | 8,80 | 8,25 | 8,31 | -4,81% | 9.059,00 |
| 26.02.2026 | 8,66 | 8,90 | 8,66 | 8,73 | -1,58% | 4.400,00 |
| 25.02.2026 | 8,69 | 9,17 | 8,69 | 8,87 | 0,80% | 1.270,00 |
| 24.02.2026 | 8,63 | 8,80 | 8,45 | 8,80 | 2,44% | 9.633,00 |
| 23.02.2026 | 8,44 | 8,79 | 8,44 | 8,59 | 0,47% | 2.610,00 |
| 20.02.2026 | 9,64 | 9,80 | 8,49 | 8,55 | -9,52% | 8.413,00 |
| 19.02.2026 | 9,53 | 9,66 | 9,27 | 9,45 | 0,53% | 5.048,00 |
| 18.02.2026 | 8,53 | 9,40 | 8,53 | 9,40 | 8,55% | 16.708,00 |
| 17.02.2026 | 7,75 | 8,66 | 7,69 | 8,66 | 8,39% | 12.080,00 |
| 16.02.2026 | 7,88 | 7,99 | 7,88 | 7,99 | 5,27% | 1.705,00 |
| 13.02.2026 | 7,42 | 7,69 | 7,42 | 7,59 | -1,30% | 3.800,00 |
| 12.02.2026 | 7,75 | 7,81 | 7,54 | 7,69 | -0,52% | 2.444,00 |
| 11.02.2026 | 8,09 | 8,16 | 7,64 | 7,73 | -6,08% | 4.415,00 |
| 10.02.2026 | 8,61 | 8,73 | 8,23 | 8,23 | -4,08% | 4.872,00 |
| 09.02.2026 | 8,37 | 8,58 | 8,23 | 8,58 | 6,19% | 5.841,00 |
| 06.02.2026 | 6,90 | 8,08 | 6,90 | 8,08 | 9,19% | 7.420,00 |
| 05.02.2026 | 8,17 | 8,17 | 7,40 | 7,40 | -5,01% | 5.963,00 |
| 04.02.2026 | 9,61 | 9,75 | 7,79 | 7,79 | -18,60% | 14.163,00 |
| 03.02.2026 | 9,22 | 9,57 | 9,16 | 9,57 | 10,76% | 5.037,00 |
| 02.02.2026 | 8,37 | 9,10 | 8,37 | 8,64 | -1,37% | 6.130,00 |
| 30.01.2026 | 9,37 | 9,49 | 8,76 | 8,76 | -6,41% | 8.669,00 |
| 29.01.2026 | 10,26 | 10,38 | 9,36 | 9,36 | -8,77% | 6.360,00 |
| 28.01.2026 | 10,38 | 10,90 | 10,26 | 10,26 | -0,19% | 10.325,00 |
| 27.01.2026 | 9,50 | 10,36 | 9,41 | 10,28 | 11,74% | 6.500,00 |
| 26.01.2026 | 10,18 | 10,32 | 9,20 | 9,20 | -9,80% | 2.891,00 |
| 23.01.2026 | 10,82 | 10,94 | 10,20 | 10,20 | -4,67% | 14.074,00 |
| 22.01.2026 | 11,00 | 11,26 | 10,58 | 10,70 | -0,56% | 6.744,00 |
| 21.01.2026 | 11,38 | 12,16 | 10,20 | 10,76 | -5,61% | 6.970,00 |
| 20.01.2026 | 10,02 | 12,08 | 9,57 | 11,40 | 13,32% | 9.890,00 |
| 19.01.2026 | 9,83 | 10,06 | 9,80 | 10,06 | -8,55% | 11.005,00 |
| 16.01.2026 | 11,26 | 11,98 | 10,50 | 11,00 | -7,87% | 16.850,00 |
| 15.01.2026 | 11,60 | 12,00 | 11,36 | 11,94 | 6,61% | 3.473,00 |
| 14.01.2026 | 11,92 | 12,10 | 11,20 | 11,20 | -5,41% | 3.942,00 |
| 13.01.2026 | 11,54 | 11,96 | 11,18 | 11,84 | 4,96% | 12.622,00 |
| 12.01.2026 | 11,84 | 12,70 | 11,00 | 11,28 | -4,24% | 11.969,00 |
| 09.01.2026 | 12,72 | 12,74 | 11,72 | 11,78 | -3,44% | 11.552,00 |
| 08.01.2026 | 10,58 | 12,76 | 10,58 | 12,20 | 13,17% | 8.191,00 |
| 07.01.2026 | 10,82 | 10,90 | 10,74 | 10,78 | -0,92% | 7.605,00 |
| 06.01.2026 | 10,42 | 11,02 | 10,32 | 10,88 | 5,63% | 6.970,00 |
| 05.01.2026 | 9,66 | 10,50 | 9,45 | 10,30 | 15,08% | 11.913,00 |
| 02.01.2026 | 8,49 | 9,03 | 8,49 | 8,95 | 23,11% | 8.360,00 |
| 30.12.2025 | 7,15 | 7,27 | 7,15 | 7,27 | 0,69% | 860,00 |
| 29.12.2025 | 7,13 | 7,22 | 7,07 | 7,22 | -6,36% | 3.930,00 |
| 23.12.2025 | 7,95 | 8,07 | 7,71 | 7,71 | -3,87% | 3.274,00 |
| 22.12.2025 | 7,82 | 8,04 | 7,82 | 8,02 | 2,04% | 3.159,00 |
| 19.12.2025 | 6,71 | 7,86 | 6,71 | 7,86 | 17,14% | 4.400,00 |
| 18.12.2025 | 6,36 | 6,87 | 6,36 | 6,71 | 0,45% | 3.125,00 |
| 17.12.2025 | 6,88 | 7,11 | 6,68 | 6,68 | 2,93% | 2.862,00 |
| 16.12.2025 | 6,38 | 6,49 | 6,38 | 6,49 | -1,37% | 3.295,00 |
| 15.12.2025 | 7,40 | 7,40 | 6,40 | 6,58 | -9,74% | 3.395,00 |
| 12.12.2025 | 7,61 | 7,69 | 7,29 | 7,29 | 2,39% | 2.509,00 |
| 11.12.2025 | 6,98 | 7,28 | 6,97 | 7,12 | -3,78% | 2.879,00 |
| 10.12.2025 | 7,89 | 7,99 | 7,36 | 7,40 | -9,20% | 8.595,00 |
| 09.12.2025 | 7,72 | 8,34 | 7,67 | 8,15 | 0,25% | 1.108,00 |
| 08.12.2025 | 7,71 | 8,13 | 7,71 | 8,13 | 8,26% | 1.360,00 |
| 05.12.2025 | 7,70 | 7,88 | 7,51 | 7,51 | -6,13% | 3.926,00 |
| 04.12.2025 | 7,52 | 8,00 | 7,48 | 8,00 | 3,90% | 11.230,00 |
| 03.12.2025 | 7,00 | 7,70 | 6,56 | 7,70 | 11,11% | 4.158,00 |
| 02.12.2025 | 6,48 | 6,93 | 6,34 | 6,93 | 2,97% | 2.000,00 |
| 01.12.2025 | 6,55 | 6,73 | 6,55 | 6,73 | -1,61% | 2.230,00 |
| 28.11.2025 | 7,08 | 7,28 | 6,74 | 6,84 | -2,70% | 4.070,00 |
| 27.11.2025 | 7,18 | 7,18 | 6,94 | 7,03 | -0,71% | 1.285,00 |
| 26.11.2025 | 7,33 | 7,40 | 6,69 | 7,08 | 0,28% | 4.410,00 |
| 25.11.2025 | 7,30 | 7,54 | 7,05 | 7,06 | -5,36% | 5.365,00 |
| 24.11.2025 | 6,02 | 7,50 | 6,02 | 7,46 | 32,27% | 9.989,00 |
| 21.11.2025 | 5,42 | 5,64 | 5,41 | 5,64 | 3,30% | 4.789,00 |
| 20.11.2025 | 6,61 | 6,86 | 5,46 | 5,46 | -14,42% | 6.853,00 |
| 19.11.2025 | 6,51 | 6,61 | 6,38 | 6,38 | -5,06% | 2.554,00 |
| 18.11.2025 | 5,14 | 6,72 | 5,14 | 6,72 | 23,30% | 15.326,00 |
| 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 |