10,730€
-6,04%
Echtzeit-Aktienkurs Ondas Inc.
Bid:
Ask:
Aktienkurse zur Ondas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,56 | 11,58 | 9,98 | 10,87 | -4,82% | 37.158,00 |
| 28.05.2026 | 9,92 | 11,62 | 9,92 | 11,42 | 20,59% | 71.454,00 |
| 27.05.2026 | 8,45 | 9,47 | 8,37 | 9,47 | 10,76% | 38.480,00 |
| 26.05.2026 | 8,00 | 8,72 | 7,99 | 8,55 | 4,14% | 7.592,00 |
| 25.05.2026 | 7,92 | 8,21 | 7,92 | 8,21 | 3,14% | 308,00 |
| 22.05.2026 | 7,93 | 8,03 | 7,93 | 7,96 | 1,27% | 4.269,00 |
| 21.05.2026 | 8,16 | 8,16 | 7,86 | 7,86 | -2,24% | 5.486,00 |
| 20.05.2026 | 7,88 | 8,17 | 7,88 | 8,04 | 1,39% | 4.902,00 |
| 19.05.2026 | 8,28 | 8,40 | 7,79 | 7,93 | -2,70% | 44.368,00 |
| 18.05.2026 | 9,00 | 9,26 | 8,15 | 8,15 | -10,44% | 2.720,00 |
| 15.05.2026 | 9,29 | 10,00 | 9,10 | 9,10 | -6,19% | 34.211,00 |
| 14.05.2026 | 7,68 | 9,75 | 7,68 | 9,70 | 26,47% | 41.835,00 |
| 13.05.2026 | 7,72 | 7,72 | 7,43 | 7,67 | 1,05% | 4.170,00 |
| 12.05.2026 | 7,94 | 7,98 | 7,54 | 7,59 | -4,65% | 3.364,00 |
| 11.05.2026 | 7,70 | 7,98 | 7,59 | 7,96 | 5,71% | 16.953,00 |
| 08.05.2026 | 7,55 | 7,74 | 7,50 | 7,53 | -0,40% | 8.740,00 |
| 07.05.2026 | 7,92 | 7,96 | 7,50 | 7,56 | -4,18% | 6.424,00 |
| 06.05.2026 | 7,94 | 8,02 | 7,76 | 7,89 | -1,74% | 7.742,00 |
| 05.05.2026 | 8,30 | 8,30 | 7,87 | 8,03 | -5,42% | 17.373,00 |
| 04.05.2026 | 8,70 | 8,77 | 8,41 | 8,49 | 3,16% | 7.490,00 |
| 30.04.2026 | 8,05 | 8,23 | 8,05 | 8,23 | 1,23% | 7.464,00 |
| 29.04.2026 | 8,97 | 9,01 | 8,10 | 8,13 | -12,49% | 4.648,00 |
| 28.04.2026 | 9,29 | 9,29 | 9,29 | 9,29 | 0,65% | - |
| 27.04.2026 | 8,99 | 9,23 | 8,70 | 9,23 | 1,99% | 7.428,00 |
| 24.04.2026 | 9,02 | 9,10 | 8,98 | 9,05 | 1,69% | 2.769,00 |
| 23.04.2026 | 9,30 | 9,34 | 8,90 | 8,90 | -6,32% | 6.494,00 |
| 22.04.2026 | 9,51 | 9,82 | 9,40 | 9,50 | 2,81% | 3.267,00 |
| 21.04.2026 | 9,26 | 9,46 | 9,13 | 9,24 | 3,59% | 19.064,00 |
| 20.04.2026 | 8,41 | 9,28 | 8,28 | 8,92 | 2,53% | 10.463,00 |
| 17.04.2026 | 8,57 | 8,76 | 8,57 | 8,70 | 1,40% | 1.166,00 |
| 16.04.2026 | 8,53 | 8,72 | 8,35 | 8,58 | 1,78% | 6.409,00 |
| 15.04.2026 | 7,92 | 8,43 | 7,92 | 8,43 | 5,90% | 4.400,00 |
| 14.04.2026 | 8,02 | 8,16 | 7,94 | 7,96 | -1,12% | 4.250,00 |
| 13.04.2026 | 7,56 | 8,05 | 7,52 | 8,05 | 3,87% | 1.840,00 |
| 10.04.2026 | 7,81 | 7,90 | 7,75 | 7,75 | 0,26% | 8.000,00 |
| 09.04.2026 | 8,09 | 8,09 | 7,73 | 7,73 | -11,56% | 2.363,00 |
| 08.04.2026 | 8,86 | 8,90 | 8,72 | 8,74 | 7,90% | 9.517,00 |
| 07.04.2026 | 8,21 | 8,22 | 8,10 | 8,10 | -2,41% | 500,00 |
| 02.04.2026 | 7,42 | 8,30 | 7,25 | 8,30 | 9,21% | 21.749,00 |
| 01.04.2026 | 7,96 | 7,99 | 7,60 | 7,60 | -1,30% | 19.788,00 |
| 31.03.2026 | 7,12 | 7,78 | 7,02 | 7,70 | 11,92% | 9.266,00 |
| 30.03.2026 | 7,63 | 7,82 | 6,88 | 6,88 | -9,95% | 11.518,00 |
| 27.03.2026 | 8,39 | 8,39 | 7,64 | 7,64 | -6,72% | 4.694,00 |
| 26.03.2026 | 8,80 | 8,86 | 8,19 | 8,19 | -8,70% | 6.153,00 |
| 25.03.2026 | 9,45 | 9,73 | 8,97 | 8,97 | -5,28% | 9.397,00 |
| 24.03.2026 | 9,31 | 9,62 | 9,31 | 9,47 | 0,96% | 1.310,00 |
| 23.03.2026 | 8,56 | 9,38 | 8,43 | 9,38 | 9,96% | 22.550,00 |
| 20.03.2026 | 9,24 | 9,35 | 8,53 | 8,53 | -8,57% | 11.333,00 |
| 19.03.2026 | 9,42 | 9,47 | 8,93 | 9,33 | -1,58% | 17.066,00 |
| 18.03.2026 | 9,84 | 10,12 | 9,48 | 9,48 | -3,07% | 15.164,00 |
| 17.03.2026 | 9,18 | 9,78 | 9,18 | 9,78 | 10,14% | 7.532,00 |
| 16.03.2026 | 9,08 | 9,34 | 8,85 | 8,88 | -4,41% | 23.974,00 |
| 13.03.2026 | 9,03 | 9,29 | 9,03 | 9,29 | 0,76% | 3.250,00 |
| 12.03.2026 | 8,37 | 9,31 | 8,37 | 9,22 | 12,03% | 16.548,00 |
| 11.03.2026 | 8,68 | 8,68 | 8,22 | 8,23 | -6,37% | 9.418,00 |
| 10.03.2026 | 8,29 | 8,85 | 8,29 | 8,79 | 5,14% | 8.616,00 |
| 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 |