6,580€
7,69%
Echtzeit-Aktienkurs Ondas Holdings Inc.
Bid:
Ask:
Aktienkurse zur Ondas Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 6,42 | 7,01 | 6,34 | 6,40 | 5,26% | 500,00 |
| 23.10.2025 | 5,87 | 6,28 | 5,73 | 6,08 | 6,29% | 1.125,00 |
| 22.10.2025 | 5,96 | 6,26 | 5,56 | 5,72 | -7,59% | 5.200,00 |
| 21.10.2025 | 6,77 | 6,81 | 6,15 | 6,19 | -2,52% | 2.000,00 |
| 20.10.2025 | 6,80 | 7,05 | 6,29 | 6,35 | -3,57% | 1.975,00 |
| 17.10.2025 | 6,27 | 7,21 | 5,95 | 6,59 | -5,25% | 4.824,00 |
| 16.10.2025 | 8,42 | 8,52 | 6,78 | 6,95 | -14,51% | 2.208,00 |
| 15.10.2025 | 8,92 | 9,40 | 7,88 | 8,13 | -7,72% | - |
| 14.10.2025 | 9,10 | 9,29 | 8,55 | 8,81 | -6,87% | 610,00 |
| 13.10.2025 | 8,33 | 9,69 | 8,23 | 9,46 | 16,22% | 9.290,00 |
| 10.10.2025 | 9,15 | 9,40 | 8,05 | 8,14 | -11,52% | 12.679,00 |
| 09.10.2025 | 9,68 | 9,85 | 8,98 | 9,20 | -5,25% | 758,00 |
| 08.10.2025 | 9,64 | 10,08 | 9,23 | 9,71 | 1,25% | 2.647,00 |
| 07.10.2025 | 9,27 | 9,88 | 8,95 | 9,59 | 4,30% | 6.661,00 |
| 06.10.2025 | 8,63 | 9,92 | 8,51 | 9,20 | 9,86% | 3.391,00 |
| 03.10.2025 | 7,93 | 8,75 | 7,84 | 8,37 | 7,38% | 2.110,00 |
| 02.10.2025 | 6,32 | 7,98 | 6,31 | 7,80 | 26,13% | 13.983,00 |
| 01.10.2025 | 6,57 | 6,78 | 6,11 | 6,18 | -9,91% | 1.000,00 |
| 30.09.2025 | 6,72 | 7,00 | 6,45 | 6,86 | 2,46% | 10.470,00 |
| 29.09.2025 | 6,66 | 7,41 | 6,64 | 6,70 | 2,61% | 3.823,00 |
| 26.09.2025 | 6,62 | 6,74 | 6,28 | 6,53 | 2,27% | 70,00 |
| 25.09.2025 | 6,33 | 6,65 | 5,81 | 6,38 | 0,71% | 14.003,00 |
| 24.09.2025 | 6,63 | 6,94 | 6,25 | 6,34 | -5,31% | 6.790,00 |
| 23.09.2025 | 6,19 | 6,88 | 6,14 | 6,69 | 8,96% | 3.344,00 |
| 22.09.2025 | 5,75 | 6,26 | 5,50 | 6,14 | 8,87% | 3.300,00 |
| 19.09.2025 | 5,61 | 5,77 | 5,47 | 5,64 | 0,80% | - |
| 18.09.2025 | 5,34 | 5,64 | 5,11 | 5,60 | 8,96% | 2.500,00 |
| 17.09.2025 | 5,10 | 5,28 | 4,84 | 5,14 | 0,20% | 3.766,00 |
| 16.09.2025 | 5,39 | 5,47 | 5,00 | 5,13 | -6,56% | 7.300,00 |
| 15.09.2025 | 5,62 | 5,84 | 5,33 | 5,49 | -0,36% | 780,00 |
| 12.09.2025 | 5,44 | 5,63 | 5,28 | 5,51 | 2,80% | 2.929,00 |
| 11.09.2025 | 4,85 | 5,45 | 4,61 | 5,36 | 11,80% | 958,00 |
| 10.09.2025 | 4,74 | 5,13 | 4,59 | 4,79 | 6,21% | 3.085,00 |
| 09.09.2025 | 5,29 | 5,42 | 4,43 | 4,51 | -15,07% | 6.480,00 |
| 08.09.2025 | 4,86 | 5,54 | 4,72 | 5,31 | 10,40% | - |
| 05.09.2025 | 4,64 | 4,84 | 4,30 | 4,81 | 4,75% | 800,00 |
| 04.09.2025 | 4,41 | 4,62 | 4,21 | 4,59 | 6,35% | 4.900,00 |
| 03.09.2025 | 4,89 | 4,95 | 4,29 | 4,32 | -7,83% | 7.300,00 |
| 02.09.2025 | 5,03 | 5,10 | 4,39 | 4,69 | -9,21% | 67.669,00 |
| 01.09.2025 | 5,06 | 5,23 | 5,01 | 5,16 | 2,93% | 21.030,00 |
| 29.08.2025 | 5,02 | 5,30 | 4,75 | 5,01 | 2,66% | 14.000,00 |
| 28.08.2025 | 4,46 | 5,15 | 4,45 | 4,88 | 12,18% | 11.465,00 |
| 27.08.2025 | 4,30 | 4,75 | 4,30 | 4,35 | 2,06% | 12.068,00 |
| 26.08.2025 | 4,16 | 4,52 | 4,04 | 4,27 | 2,20% | 23.554,00 |
| 25.08.2025 | 3,96 | 4,29 | 3,86 | 4,17 | 8,81% | 17.831,00 |
| 22.08.2025 | 3,28 | 3,84 | 3,28 | 3,84 | 17,46% | 8.379,00 |
| 21.08.2025 | 3,16 | 3,35 | 3,03 | 3,27 | 5,22% | 37.728,00 |
| 20.08.2025 | 3,09 | 3,31 | 2,75 | 3,10 | 1,14% | 11.429,00 |
| 19.08.2025 | 3,50 | 3,71 | 3,06 | 3,07 | -10,63% | - |
| 18.08.2025 | 3,35 | 3,50 | 3,19 | 3,43 | 4,51% | 5.000,00 |
| 15.08.2025 | 3,35 | 3,60 | 3,21 | 3,29 | -2,03% | - |
| 14.08.2025 | 3,08 | 3,37 | 2,95 | 3,35 | 11,95% | - |
| 13.08.2025 | 3,43 | 3,43 | 2,82 | 3,00 | -18,61% | 729,00 |
| 12.08.2025 | 2,86 | 3,77 | 2,73 | 3,68 | 24,66% | - |
| 11.08.2025 | 3,18 | 3,29 | 2,81 | 2,95 | -2,99% | 195,00 |
| 08.08.2025 | 2,80 | 3,38 | 2,77 | 3,04 | 9,66% | 700,00 |
| 07.08.2025 | 2,88 | 3,06 | 2,66 | 2,78 | -2,97% | 550,00 |
| 06.08.2025 | 2,65 | 2,89 | 2,51 | 2,86 | 8,01% | - |
| 05.08.2025 | 2,45 | 2,67 | 2,30 | 2,65 | 15,38% | 1.500,00 |
| 04.08.2025 | 1,90 | 2,31 | 1,90 | 2,30 | 20,98% | - |
| 01.08.2025 | 1,85 | 1,96 | 1,75 | 1,90 | 2,43% | - |
| 31.07.2025 | 1,81 | 1,94 | 1,78 | 1,85 | 2,43% | - |
| 30.07.2025 | 1,57 | 1,87 | 1,57 | 1,81 | 15,09% | - |
| 29.07.2025 | 1,74 | 1,77 | 1,55 | 1,57 | -9,19% | 6.000,00 |
| 28.07.2025 | 1,81 | 1,93 | 1,71 | 1,73 | -4,37% | - |
| 25.07.2025 | 1,82 | 1,88 | 1,76 | 1,81 | -0,33% | - |
| 24.07.2025 | 1,85 | 1,98 | 1,82 | 1,82 | -2,21% | - |
| 23.07.2025 | 1,80 | 1,86 | 1,75 | 1,86 | 4,09% | 200,00 |
| 22.07.2025 | 2,01 | 2,04 | 1,72 | 1,78 | -7,57% | - |
| 21.07.2025 | 1,92 | 2,30 | 1,92 | 1,93 | 0,31% | 900,00 |
| 18.07.2025 | 2,08 | 2,12 | 1,89 | 1,92 | -7,24% | - |
| 17.07.2025 | 2,08 | 2,27 | 1,97 | 2,07 | 0,24% | 7.780,00 |
| 16.07.2025 | 1,95 | 2,10 | 1,89 | 2,07 | 5,03% | - |
| 15.07.2025 | 1,98 | 2,11 | 1,90 | 1,97 | -0,71% | - |
| 14.07.2025 | 1,80 | 2,09 | 1,80 | 1,98 | 10,11% | 1.910,00 |
| 11.07.2025 | 1,88 | 1,91 | 1,72 | 1,80 | 5,57% | 13.743,00 |
| 10.07.2025 | 1,58 | 1,75 | 1,54 | 1,71 | 9,01% | - |
| 09.07.2025 | 1,53 | 1,64 | 1,53 | 1,57 | 3,37% | - |
| 08.07.2025 | 1,49 | 1,56 | 1,46 | 1,51 | 1,07% | - |
| 07.07.2025 | 1,58 | 1,67 | 1,47 | 1,50 | -5,37% | 8.500,00 |
| 04.07.2025 | 1,60 | 1,60 | 1,58 | 1,58 | -1,06% | - |
| 03.07.2025 | 1,59 | 1,71 | 1,55 | 1,60 | 0,19% | 100,00 |
| 02.07.2025 | 1,67 | 1,70 | 1,53 | 1,60 | -3,68% | - |
| 01.07.2025 | 1,64 | 1,73 | 1,53 | 1,66 | 1,47% | - |
| 30.06.2025 | 1,64 | 1,95 | 1,63 | 1,63 | 4,28% | 16.000,00 |
| 27.06.2025 | 1,49 | 1,63 | 1,45 | 1,57 | 5,17% | - |
| 26.06.2025 | 1,38 | 1,52 | 1,32 | 1,49 | 8,84% | - |
| 25.06.2025 | 1,37 | 1,65 | 1,35 | 1,37 | 0,29% | 16.830,00 |
| 24.06.2025 | 1,23 | 1,38 | 1,23 | 1,37 | 10,89% | - |
| 23.06.2025 | 1,37 | 1,43 | 1,18 | 1,23 | -9,42% | - |
| 20.06.2025 | 1,34 | 1,45 | 1,33 | 1,36 | 2,49% | - |
| 19.06.2025 | 1,34 | 1,34 | 1,33 | 1,33 | 0,76% | - |
| 18.06.2025 | 1,34 | 1,40 | 1,27 | 1,32 | -2,16% | - |
| 17.06.2025 | 1,48 | 1,51 | 1,33 | 1,35 | -7,31% | - |
| 16.06.2025 | 1,58 | 1,65 | 1,44 | 1,45 | -7,46% | - |
| 13.06.2025 | 1,52 | 1,65 | 1,41 | 1,57 | 6,52% | 19.703,00 |
| 12.06.2025 | 1,28 | 1,51 | 1,28 | 1,47 | 14,64% | 2.500,00 |
| 11.06.2025 | 1,33 | 1,40 | 1,23 | 1,28 | -3,17% | - |
| 10.06.2025 | 1,47 | 1,48 | 1,22 | 1,33 | -9,55% | - |
| 09.06.2025 | 1,48 | 1,78 | 1,47 | 1,47 | -1,08% | - |