10,860€
-4,90%
Echtzeit-Aktienkurs Ondas Inc.
Bid:
Ask:
Aktienkurse zur Ondas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,55 | 11,57 | 9,98 | 10,27 | -10,07% | - |
| 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 | 2,84% | 7.428,00 |
| 24.04.2026 | 9,05 | 9,14 | 8,66 | 8,98 | 0,22% | - |
| 23.04.2026 | 9,38 | 9,39 | 8,88 | 8,96 | -6,08% | - |
| 22.04.2026 | 9,46 | 9,89 | 9,35 | 9,54 | 2,03% | - |
| 21.04.2026 | 9,29 | 9,60 | 9,14 | 9,35 | 0,70% | - |
| 20.04.2026 | 8,26 | 9,33 | 8,23 | 9,28 | 6,67% | - |
| 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 | 5,99% | 22.550,00 |
| 20.03.2026 | 9,29 | 9,37 | 8,74 | 8,85 | -2,16% | - |
| 19.03.2026 | 9,51 | 9,51 | 8,82 | 9,05 | -6,03% | - |
| 18.03.2026 | 9,92 | 10,22 | 9,53 | 9,63 | 3,16% | - |
| 17.03.2026 | 9,19 | 9,48 | 9,01 | 9,33 | 5,19% | - |
| 16.03.2026 | 9,06 | 9,45 | 8,87 | 8,87 | -1,66% | - |
| 13.03.2026 | 9,10 | 9,55 | 9,02 | 9,02 | 0,73% | - |
| 12.03.2026 | 8,47 | 9,00 | 8,43 | 8,96 | 5,91% | - |
| 11.03.2026 | 8,72 | 9,10 | 8,42 | 8,46 | -2,76% | - |
| 10.03.2026 | 8,40 | 8,88 | 8,25 | 8,70 | 6,75% | - |
| 09.03.2026 | 8,57 | 9,01 | 7,97 | 8,15 | -10,45% | - |
| 06.03.2026 | 9,06 | 10,00 | 8,83 | 9,10 | 2,48% | - |
| 05.03.2026 | 9,05 | 9,40 | 8,81 | 8,88 | 2,36% | - |
| 04.03.2026 | 8,65 | 9,28 | 8,55 | 8,67 | 0,52% | - |
| 03.03.2026 | 9,19 | 9,53 | 8,47 | 8,63 | -8,49% | - |
| 02.03.2026 | 8,91 | 10,62 | 8,87 | 9,43 | 13,28% | - |
| 27.02.2026 | 8,69 | 8,82 | 8,31 | 8,32 | -6,04% | - |
| 26.02.2026 | 8,67 | 9,13 | 8,44 | 8,86 | -3,28% | - |
| 25.02.2026 | 8,76 | 9,16 | 8,74 | 9,16 | 7,77% | - |
| 24.02.2026 | 8,64 | 8,68 | 8,06 | 8,50 | -2,41% | - |
| 23.02.2026 | 8,36 | 8,95 | 8,34 | 8,71 | -4,92% | - |
| 20.02.2026 | 9,65 | 9,83 | 9,15 | 9,16 | -3,48% | - |
| 19.02.2026 | 9,55 | 9,85 | 9,17 | 9,49 | 4,86% | - |
| 18.02.2026 | 8,62 | 9,21 | 8,51 | 9,05 | 14,13% | - |
| 17.02.2026 | 7,82 | 8,01 | 7,52 | 7,93 | 1,34% | - |
| 16.02.2026 | 7,95 | 7,95 | 7,81 | 7,82 | -2,31% | - |
| 13.02.2026 | 7,42 | 8,14 | 7,42 | 8,01 | 8,91% | - |
| 12.02.2026 | 7,83 | 7,83 | 7,35 | 7,35 | -4,61% | - |
| 11.02.2026 | 8,13 | 8,42 | 7,61 | 7,71 | -9,51% | - |
| 10.02.2026 | 8,64 | 8,77 | 8,38 | 8,52 | -2,07% | - |
| 09.02.2026 | 8,38 | 8,93 | 7,81 | 8,70 | 9,37% | - |
| 06.02.2026 | 6,98 | 7,96 | 6,92 | 7,95 | 4,26% | - |
| 05.02.2026 | 8,09 | 8,32 | 7,26 | 7,63 | -9,17% | - |
| 04.02.2026 | 9,64 | 9,72 | 8,23 | 8,40 | -8,00% | - |
| 03.02.2026 | 9,27 | 9,48 | 9,04 | 9,13 | 3,87% | - |
| 02.02.2026 | 8,38 | 9,16 | 8,38 | 8,79 | -2,33% | - |
| 30.01.2026 | 9,41 | 9,60 | 8,97 | 9,00 | -6,01% | - |
| 29.01.2026 | 10,35 | 10,41 | 9,37 | 9,57 | -8,42% | - |
| 28.01.2026 | 10,29 | 11,13 | 10,28 | 10,45 | 2,25% | - |
| 27.01.2026 | 9,61 | 10,28 | 9,31 | 10,22 | 7,64% | - |
| 26.01.2026 | 10,16 | 10,41 | 9,45 | 9,50 | -8,79% | - |
| 23.01.2026 | 10,80 | 10,95 | 10,24 | 10,41 | -4,32% | - |
| 22.01.2026 | 11,02 | 11,27 | 10,55 | 10,88 | -1,63% | - |
| 21.01.2026 | 11,47 | 12,21 | 10,97 | 11,06 | -6,19% | - |
| 20.01.2026 | 9,92 | 11,89 | 9,57 | 11,79 | 19,82% | - |
| 19.01.2026 | 9,69 | 10,12 | 9,62 | 9,84 | -8,97% | - |
| 16.01.2026 | 11,25 | 12,25 | 10,66 | 10,81 | -4,51% | - |
| 15.01.2026 | 11,44 | 11,85 | 11,18 | 11,32 | -0,35% | - |
| 14.01.2026 | 12,03 | 12,09 | 11,10 | 11,36 | -0,87% | - |
| 13.01.2026 | 11,40 | 12,03 | 11,13 | 11,46 | -0,61% | - |
| 12.01.2026 | 11,77 | 13,06 | 11,16 | 11,53 | -7,32% | - |
| 09.01.2026 | 12,58 | 12,98 | 11,94 | 12,44 | 3,49% | - |
| 08.01.2026 | 10,73 | 12,88 | 10,73 | 12,02 | 10,78% | - |
| 07.01.2026 | 10,81 | 11,11 | 10,58 | 10,85 | 0,28% | - |