6,655€
0,99%
Echtzeit-Aktienkurs Ondas Inc.
Bid:
Ask:
Aktienkurse zur Ondas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 6,63 | 6,68 | 6,61 | 6,65 | 0,68% | - |
| 08.07.2026 | 6,45 | 6,67 | 6,18 | 6,60 | 2,48% | 281.192,00 |
| 07.07.2026 | 6,85 | 6,91 | 6,42 | 6,44 | -5,71% | 43.750,00 |
| 06.07.2026 | 6,63 | 6,85 | 6,42 | 6,83 | 1,94% | 6.200,00 |
| 03.07.2026 | 6,59 | 6,93 | 6,57 | 6,70 | 3,08% | 115.375,00 |
| 02.07.2026 | 6,96 | 7,37 | 6,46 | 6,50 | -6,68% | 32.810,00 |
| 01.07.2026 | 7,21 | 7,41 | 6,91 | 6,97 | -3,67% | 4.725,00 |
| 30.06.2026 | 7,17 | 7,73 | 7,03 | 7,23 | 2,34% | - |
| 29.06.2026 | 6,93 | 7,25 | 6,71 | 7,07 | 2,61% | 1.255,00 |
| 26.06.2026 | 6,64 | 7,00 | 6,45 | 6,89 | 1,92% | - |
| 25.06.2026 | 7,08 | 7,12 | 6,45 | 6,76 | -0,44% | 14.176,00 |
| 24.06.2026 | 7,61 | 7,69 | 6,74 | 6,79 | -9,59% | 9.542,00 |
| 23.06.2026 | 7,62 | 7,85 | 7,48 | 7,51 | -3,60% | 10.874,00 |
| 22.06.2026 | 8,05 | 8,32 | 7,68 | 7,79 | -2,32% | 13.930,00 |
| 19.06.2026 | 8,05 | 8,06 | 7,92 | 7,97 | 0,76% | 5.770,00 |
| 18.06.2026 | 8,07 | 8,25 | 7,79 | 7,91 | -1,13% | 13.700,00 |
| 17.06.2026 | 8,03 | 8,21 | 7,84 | 8,00 | 0,69% | 18.016,00 |
| 16.06.2026 | 8,23 | 8,40 | 7,89 | 7,95 | -3,17% | 28.822,00 |
| 15.06.2026 | 8,40 | 8,63 | 8,14 | 8,21 | 1,55% | 54.000,00 |
| 12.06.2026 | 8,66 | 8,76 | 7,94 | 8,08 | -4,49% | 9.038,00 |
| 11.06.2026 | 8,23 | 8,53 | 8,05 | 8,46 | 4,44% | 3.800,00 |
| 10.06.2026 | 8,35 | 8,62 | 8,07 | 8,10 | -2,53% | 4.500,00 |
| 09.06.2026 | 9,07 | 9,22 | 7,85 | 8,31 | -6,79% | 5.770,00 |
| 08.06.2026 | 8,96 | 9,50 | 8,88 | 8,92 | -2,46% | 1.503,00 |
| 05.06.2026 | 10,20 | 10,31 | 8,97 | 9,14 | -11,95% | 145.967,00 |
| 04.06.2026 | 9,91 | 10,70 | 9,52 | 10,38 | 2,27% | 11.080,00 |
| 03.06.2026 | 11,47 | 11,57 | 10,03 | 10,15 | -13,10% | 25.681,00 |
| 02.06.2026 | 11,39 | 12,16 | 11,26 | 11,68 | 0,86% | 16.114,00 |
| 01.06.2026 | 11,45 | 11,96 | 11,01 | 11,58 | 2,57% | 18.145,00 |
| 29.05.2026 | 11,55 | 11,57 | 9,98 | 11,29 | -1,91% | 52.450,00 |
| 28.05.2026 | 9,91 | 11,82 | 9,67 | 11,51 | 24,10% | 24.740,00 |
| 27.05.2026 | 8,42 | 9,51 | 8,33 | 9,28 | 10,15% | 15.235,00 |
| 26.05.2026 | 7,99 | 8,83 | 7,91 | 8,42 | 2,18% | 27.956,00 |
| 25.05.2026 | 7,95 | 8,27 | 7,90 | 8,24 | 5,44% | 25.152,00 |
| 22.05.2026 | 7,97 | 8,23 | 7,81 | 7,82 | -1,26% | 45.383,00 |
| 21.05.2026 | 8,09 | 8,19 | 7,77 | 7,92 | -1,74% | 10.500,00 |
| 20.05.2026 | 7,93 | 8,21 | 7,87 | 8,06 | 2,22% | 49.994,00 |
| 19.05.2026 | 8,37 | 8,51 | 7,75 | 7,88 | -6,25% | 37.469,00 |
| 18.05.2026 | 8,98 | 9,40 | 8,13 | 8,41 | -7,94% | 41.984,00 |
| 15.05.2026 | 9,25 | 10,40 | 9,05 | 9,13 | -6,84% | 30.990,00 |
| 14.05.2026 | 7,73 | 10,05 | 7,67 | 9,80 | 27,36% | 32.037,00 |
| 13.05.2026 | 7,74 | 7,85 | 7,41 | 7,70 | -0,77% | 13.100,00 |
| 12.05.2026 | 7,99 | 8,00 | 7,51 | 7,76 | -3,24% | 9.792,00 |
| 11.05.2026 | 7,74 | 8,19 | 7,42 | 8,02 | 4,02% | 34.872,00 |
| 08.05.2026 | 7,58 | 7,74 | 7,36 | 7,71 | 1,65% | 24.112,00 |
| 07.05.2026 | 7,90 | 7,99 | 7,48 | 7,58 | -4,59% | 46.540,00 |
| 06.05.2026 | 7,90 | 8,06 | 7,69 | 7,95 | -0,44% | 21.880,00 |
| 05.05.2026 | 8,30 | 8,48 | 7,85 | 7,98 | -4,20% | 19.244,00 |
| 04.05.2026 | 8,75 | 8,84 | 8,28 | 8,33 | -2,57% | 34.435,00 |
| 30.04.2026 | 8,09 | 8,66 | 7,97 | 8,55 | 5,36% | 7.450,00 |
| 29.04.2026 | 8,97 | 9,07 | 8,06 | 8,12 | -9,23% | 8.459,00 |
| 28.04.2026 | 9,36 | 9,45 | 8,85 | 8,94 | -4,49% | 20.100,00 |
| 27.04.2026 | 9,01 | 9,43 | 8,70 | 9,36 | 4,00% | 55.292,00 |
| 24.04.2026 | 9,04 | 9,19 | 8,66 | 9,00 | -0,17% | 5.000,00 |
| 23.04.2026 | 9,38 | 9,40 | 8,67 | 9,02 | -3,94% | 5.000,00 |
| 22.04.2026 | 9,45 | 9,89 | 9,27 | 9,39 | 0,64% | 23.000,00 |
| 21.04.2026 | 9,30 | 9,60 | 9,08 | 9,33 | 2,36% | 18.580,00 |
| 20.04.2026 | 8,40 | 9,39 | 8,23 | 9,11 | 7,56% | 22.304,00 |
| 17.04.2026 | 8,57 | 8,91 | 8,30 | 8,47 | -2,02% | 13.030,00 |
| 16.04.2026 | 8,53 | 8,78 | 8,31 | 8,65 | 2,92% | 40.940,00 |
| 15.04.2026 | 7,96 | 8,41 | 7,91 | 8,40 | 5,66% | 9.200,00 |
| 14.04.2026 | 8,11 | 8,30 | 7,90 | 7,95 | -1,49% | 41.748,00 |
| 13.04.2026 | 7,64 | 8,15 | 7,48 | 8,07 | 3,66% | 67.973,00 |
| 10.04.2026 | 7,83 | 7,98 | 7,68 | 7,79 | 0,45% | 3.390,00 |
| 09.04.2026 | 8,10 | 8,14 | 7,71 | 7,75 | -4,50% | 20.493,00 |
| 08.04.2026 | 8,84 | 8,95 | 8,03 | 8,12 | -1,34% | 27.589,00 |
| 07.04.2026 | 8,26 | 8,36 | 7,95 | 8,23 | -0,96% | 3.000,00 |
| 02.04.2026 | 7,40 | 8,34 | 7,18 | 8,31 | 9,49% | 45.555,00 |
| 01.04.2026 | 7,96 | 8,16 | 7,59 | 7,59 | -2,88% | 24.359,00 |
| 31.03.2026 | 7,14 | 7,92 | 6,96 | 7,81 | 9,77% | 3.620,00 |
| 30.03.2026 | 7,57 | 7,86 | 6,80 | 7,12 | -7,05% | 124.229,00 |
| 27.03.2026 | 8,43 | 8,44 | 7,59 | 7,66 | -6,48% | 55.100,00 |
| 26.03.2026 | 8,85 | 8,91 | 8,06 | 8,19 | -8,14% | 26.450,00 |
| 25.03.2026 | 9,46 | 9,77 | 8,86 | 8,91 | -4,50% | 191.224,00 |
| 24.03.2026 | 9,31 | 9,81 | 9,05 | 9,33 | -0,05% | 6.655,00 |
| 23.03.2026 | 8,62 | 9,42 | 8,41 | 9,34 | 7,05% | 9.594,00 |
| 20.03.2026 | 9,36 | 9,37 | 8,44 | 8,72 | -6,29% | 44.400,00 |
| 19.03.2026 | 9,45 | 9,51 | 8,82 | 9,31 | -2,21% | 45.988,00 |
| 18.03.2026 | 9,89 | 10,22 | 9,45 | 9,52 | -1,91% | 30.040,00 |
| 17.03.2026 | 9,18 | 9,94 | 9,01 | 9,70 | 5,55% | 29.865,00 |
| 16.03.2026 | 9,02 | 9,45 | 8,83 | 9,19 | 3,03% | 64.758,00 |
| 13.03.2026 | 9,11 | 9,55 | 8,79 | 8,92 | -0,39% | 36.976,00 |
| 12.03.2026 | 8,40 | 9,40 | 8,40 | 8,96 | 7,05% | 29.885,00 |
| 11.03.2026 | 8,71 | 9,10 | 8,23 | 8,37 | -3,68% | 16.450,00 |
| 10.03.2026 | 8,38 | 8,97 | 8,25 | 8,69 | 3,76% | 13.950,00 |
| 09.03.2026 | 8,57 | 9,01 | 7,97 | 8,37 | -1,59% | 65.942,00 |
| 06.03.2026 | 9,14 | 10,00 | 8,42 | 8,51 | -5,87% | 39.443,00 |
| 05.03.2026 | 9,03 | 9,40 | 8,69 | 9,04 | 0,22% | 11.600,00 |
| 04.03.2026 | 8,62 | 9,28 | 8,55 | 9,02 | 4,34% | 64.511,00 |
| 03.03.2026 | 8,98 | 9,53 | 8,47 | 8,64 | -5,37% | 64.772,00 |
| 02.03.2026 | 9,00 | 10,62 | 8,84 | 9,13 | 7,16% | 41.360,00 |
| 27.02.2026 | 8,67 | 8,77 | 8,19 | 8,52 | -3,62% | 2.200,00 |
| 26.02.2026 | 8,61 | 8,91 | 8,54 | 8,84 | 1,38% | 1.260,00 |
| 25.02.2026 | 8,72 | 9,24 | 8,72 | 8,72 | -1,02% | 938,00 |
| 24.02.2026 | 8,63 | 8,81 | 8,31 | 8,81 | 2,20% | 600,00 |
| 23.02.2026 | 8,32 | 8,92 | 8,31 | 8,62 | 1,06% | 1.700,00 |
| 20.02.2026 | 9,68 | 9,71 | 8,48 | 8,53 | -11,70% | 8.720,00 |
| 19.02.2026 | 9,52 | 9,81 | 9,23 | 9,66 | 3,76% | 4.020,00 |
| 18.02.2026 | 8,56 | 9,42 | 8,51 | 9,31 | 10,57% | 46.638,00 |
| 17.02.2026 | 7,71 | 8,67 | 7,56 | 8,42 | 8,37% | 7.560,00 |