5,459$
-6,84%
Echtzeit-Aktienkurs Ondas Holdings Inc.
Bid:
Ask:
Aktienkurse zur Ondas Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 5,52 | 5,54 | 5,39 | 5,46 | -6,85% | - |
| 29.08.2025 | 6,00 | 6,19 | 5,54 | 5,86 | 2,81% | 55.680.238,00 |
| 28.08.2025 | 5,25 | 6,01 | 5,20 | 5,70 | 12,43% | 60.658.921,00 |
| 27.08.2025 | 5,02 | 5,51 | 5,01 | 5,07 | 2,01% | 47.846.437,00 |
| 26.08.2025 | 4,72 | 5,27 | 4,71 | 4,97 | 2,47% | 45.928.228,00 |
| 25.08.2025 | 4,68 | 4,98 | 4,53 | 4,85 | 8,02% | 46.896.658,00 |
| 22.08.2025 | 3,80 | 4,51 | 3,80 | 4,49 | 18,16% | 65.687.059,00 |
| 21.08.2025 | 3,64 | 3,89 | 3,51 | 3,80 | 5,26% | 29.854.523,00 |
| 20.08.2025 | 3,60 | 3,66 | 3,20 | 3,61 | 0,56% | 43.915.379,00 |
| 19.08.2025 | 4,14 | 4,33 | 3,56 | 3,59 | -10,47% | 49.180.079,00 |
| 18.08.2025 | 3,92 | 4,09 | 3,73 | 4,01 | 3,89% | 33.261.942,00 |
| 15.08.2025 | 3,83 | 4,23 | 3,75 | 3,86 | -1,78% | 48.996.016,00 |
| 14.08.2025 | 3,50 | 3,93 | 3,43 | 3,93 | 11,65% | 53.138.387,00 |
| 13.08.2025 | 3,48 | 3,79 | 3,44 | 3,52 | -17,95% | 94.894.896,00 |
| 12.08.2025 | 3,94 | 4,39 | 3,86 | 4,29 | 25,07% | 72.955.324,00 |
| 11.08.2025 | 3,61 | 3,76 | 3,31 | 3,43 | -3,38% | 26.386.930,00 |
| 08.08.2025 | 3,41 | 3,95 | 3,40 | 3,55 | 9,23% | 41.406.260,00 |
| 07.08.2025 | 3,40 | 3,50 | 3,09 | 3,25 | -2,40% | 34.876.200,00 |
| 06.08.2025 | 2,98 | 3,37 | 2,92 | 3,33 | 8,47% | 36.704.639,00 |
| 05.08.2025 | 2,75 | 3,09 | 2,66 | 3,07 | 14,98% | 56.284.020,00 |
| 04.08.2025 | 2,28 | 2,67 | 2,25 | 2,67 | 21,36% | 41.381.179,00 |
| 01.08.2025 | 2,05 | 2,27 | 2,01 | 2,20 | 3,77% | 23.356.185,00 |
| 31.07.2025 | 2,17 | 2,22 | 2,03 | 2,12 | 2,42% | 22.804.572,00 |
| 30.07.2025 | 1,87 | 2,14 | 1,85 | 2,07 | 14,05% | 27.107.669,00 |
| 29.07.2025 | 2,01 | 2,01 | 1,78 | 1,82 | -9,25% | 18.967.484,00 |
| 28.07.2025 | 2,15 | 2,20 | 1,98 | 2,00 | -6,10% | 11.429.695,00 |
| 25.07.2025 | 2,12 | 2,14 | 2,06 | 2,13 | -0,47% | 8.347.820,00 |
| 24.07.2025 | 2,19 | 2,33 | 2,13 | 2,14 | -1,83% | 11.637.066,00 |
| 23.07.2025 | 2,14 | 2,20 | 2,05 | 2,18 | 3,81% | 10.621.683,00 |
| 22.07.2025 | 2,26 | 2,27 | 2,02 | 2,10 | -6,67% | 20.187.601,00 |
| 21.07.2025 | 2,30 | 2,70 | 2,24 | 2,25 | 0,90% | 40.600.551,00 |
| 18.07.2025 | 2,43 | 2,48 | 2,19 | 2,23 | -7,08% | 20.672.459,00 |
| 17.07.2025 | 2,48 | 2,64 | 2,28 | 2,40 | 0,00% | 26.646.732,00 |
| 16.07.2025 | 2,23 | 2,44 | 2,19 | 2,40 | 4,80% | 21.250.955,00 |
| 15.07.2025 | 2,33 | 2,35 | 2,20 | 2,29 | -0,87% | 14.686.623,00 |
| 14.07.2025 | 2,17 | 2,45 | 2,12 | 2,31 | 8,96% | 35.769.807,00 |
| 11.07.2025 | 2,12 | 2,24 | 2,05 | 2,12 | 5,47% | 30.779.837,00 |
| 10.07.2025 | 1,85 | 2,05 | 1,80 | 2,01 | 9,24% | 23.516.426,00 |
| 09.07.2025 | 1,88 | 1,93 | 1,80 | 1,84 | 2,79% | 18.739.562,00 |
| 08.07.2025 | 1,78 | 1,83 | 1,71 | 1,79 | 2,29% | 10.509.157,00 |
| 07.07.2025 | 1,84 | 1,97 | 1,72 | 1,75 | -5,41% | 12.527.214,00 |
| 03.07.2025 | 1,92 | 2,02 | 1,82 | 1,85 | -1,65% | 11.619.682,00 |
| 02.07.2025 | 1,92 | 1,95 | 1,80 | 1,88 | -3,78% | 12.112.017,00 |
| 01.07.2025 | 1,89 | 1,96 | 1,80 | 1,96 | 1,82% | 15.210.382,00 |
| 30.06.2025 | 2,02 | 2,29 | 1,91 | 1,92 | 4,92% | 46.230.147,00 |
| 27.06.2025 | 1,76 | 1,91 | 1,69 | 1,83 | 4,57% | 24.201.288,00 |
| 26.06.2025 | 1,62 | 1,79 | 1,53 | 1,75 | 9,38% | 31.030.814,00 |
| 25.06.2025 | 1,74 | 1,85 | 1,55 | 1,60 | 0,63% | 39.187.144,00 |
| 24.06.2025 | 1,54 | 1,60 | 1,47 | 1,59 | 11,19% | 14.711.436,00 |
| 23.06.2025 | 1,58 | 1,58 | 1,36 | 1,43 | -9,49% | 21.290.637,00 |
| 20.06.2025 | 1,63 | 1,67 | 1,52 | 1,58 | 1,94% | 14.369.036,00 |
| 18.06.2025 | 1,57 | 1,61 | 1,46 | 1,55 | -0,64% | 10.932.663,00 |
| 17.06.2025 | 1,69 | 1,70 | 1,52 | 1,56 | -7,69% | 13.661.558,00 |
| 16.06.2025 | 1,85 | 1,90 | 1,67 | 1,69 | -7,14% | 18.985.398,00 |
| 13.06.2025 | 1,74 | 1,87 | 1,66 | 1,82 | 6,43% | 29.549.553,00 |
| 12.06.2025 | 1,53 | 1,75 | 1,51 | 1,71 | 15,54% | 20.835.866,00 |
| 11.06.2025 | 1,60 | 1,60 | 1,40 | 1,48 | -2,63% | 12.197.557,00 |
| 10.06.2025 | 1,48 | 1,70 | 1,45 | 1,52 | -9,52% | 32.790.787,00 |
| 09.06.2025 | 1,94 | 2,05 | 1,67 | 1,68 | -1,18% | 43.161.783,00 |
| 06.06.2025 | 1,66 | 1,87 | 1,58 | 1,70 | 7,94% | 23.804.944,00 |
| 05.06.2025 | 1,89 | 1,89 | 1,50 | 1,58 | -10,00% | 31.020.428,00 |
| 04.06.2025 | 1,50 | 1,79 | 1,46 | 1,75 | 23,24% | 24.422.957,00 |
| 03.06.2025 | 1,59 | 1,66 | 1,40 | 1,42 | -3,40% | 31.332.424,00 |
| 02.06.2025 | 1,35 | 1,52 | 1,26 | 1,47 | 20,49% | 35.215.737,00 |
| 30.05.2025 | 1,08 | 1,23 | 1,07 | 1,22 | 14,02% | 17.600.733,00 |
| 29.05.2025 | 1,10 | 1,10 | 1,00 | 1,07 | 0,00% | 7.789.959,00 |
| 28.05.2025 | 0,95 | 1,15 | 0,93 | 1,07 | 13,56% | 13.060.980,00 |
| 27.05.2025 | 0,92 | 0,95 | 0,89 | 0,94 | 1,66% | 5.190.248,00 |
| 23.05.2025 | 0,86 | 0,96 | 0,86 | 0,93 | 1,92% | 5.116.440,00 |
| 22.05.2025 | 0,85 | 0,92 | 0,84 | 0,91 | 5,11% | 4.150.601,00 |
| 21.05.2025 | 0,95 | 1,00 | 0,83 | 0,87 | -8,22% | 8.820.513,00 |
| 20.05.2025 | 1,01 | 1,05 | 0,93 | 0,94 | -3,76% | 10.236.474,00 |
| 19.05.2025 | 0,89 | 1,00 | 0,86 | 0,98 | 5,31% | 12.901.356,00 |
| 16.05.2025 | 0,86 | 0,94 | 0,84 | 0,93 | 8,56% | 9.434.088,00 |
| 15.05.2025 | 0,85 | 0,87 | 0,76 | 0,86 | -2,19% | 12.705.438,00 |
| 14.05.2025 | 0,92 | 0,92 | 0,84 | 0,88 | 1,41% | 7.950.216,00 |
| 13.05.2025 | 0,81 | 0,89 | 0,81 | 0,86 | 4,09% | 7.082.273,00 |
| 12.05.2025 | 0,77 | 0,84 | 0,76 | 0,83 | 8,47% | 6.682.249,00 |
| 09.05.2025 | 0,79 | 0,80 | 0,76 | 0,77 | -3,27% | 3.193.106,00 |
| 08.05.2025 | 0,75 | 0,80 | 0,73 | 0,79 | 4,96% | 4.742.370,00 |
| 07.05.2025 | 0,75 | 0,76 | 0,73 | 0,75 | -0,49% | 2.275.125,00 |
| 06.05.2025 | 0,78 | 0,78 | 0,74 | 0,76 | -0,93% | 3.144.994,00 |
| 05.05.2025 | 0,79 | 0,80 | 0,76 | 0,76 | -6,68% | 3.695.243,00 |
| 02.05.2025 | 0,81 | 0,85 | 0,79 | 0,82 | 3,87% | 5.630.308,00 |
| 01.05.2025 | 0,78 | 0,83 | 0,77 | 0,79 | 1,48% | 4.499.369,00 |
| 30.04.2025 | 0,76 | 0,79 | 0,74 | 0,78 | -3,69% | 3.395.606,00 |
| 29.04.2025 | 0,76 | 0,83 | 0,73 | 0,81 | 7,42% | 5.670.440,00 |
| 28.04.2025 | 0,75 | 0,78 | 0,73 | 0,75 | 5,05% | 5.364.780,00 |
| 25.04.2025 | 0,79 | 0,82 | 0,69 | 0,72 | -10,68% | 10.753.583,00 |
| 24.04.2025 | 0,86 | 0,88 | 0,78 | 0,80 | -5,12% | 6.499.112,00 |
| 23.04.2025 | 0,87 | 0,90 | 0,83 | 0,84 | 2,88% | 4.594.318,00 |
| 22.04.2025 | 0,82 | 0,83 | 0,77 | 0,82 | 2,76% | 5.087.800,00 |
| 21.04.2025 | 0,85 | 0,87 | 0,77 | 0,80 | -10,12% | 4.411.842,00 |
| 17.04.2025 | 0,88 | 0,92 | 0,85 | 0,89 | 2,81% | 4.492.492,00 |
| 16.04.2025 | 0,84 | 0,88 | 0,82 | 0,86 | -1,20% | 4.399.647,00 |
| 15.04.2025 | 0,93 | 0,94 | 0,85 | 0,87 | -4,39% | 7.549.246,00 |
| 14.04.2025 | 0,92 | 0,97 | 0,86 | 0,91 | 12,32% | 13.336.711,00 |
| 11.04.2025 | 0,79 | 0,83 | 0,75 | 0,81 | 5,01% | 4.343.812,00 |
| 10.04.2025 | 0,81 | 0,82 | 0,71 | 0,78 | -6,61% | 4.690.750,00 |
| 09.04.2025 | 0,73 | 0,84 | 0,66 | 0,83 | 10,68% | 13.336.718,00 |