9,804$
0,76%
Echtzeit-Aktienkurs Ondas Inc.
Bid:
Ask:
Aktienkurse zur Ondas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 10,03 | 10,03 | 9,20 | 9,73 | -0,92% | 200,00 |
| 06.03.2026 | 10,25 | 11,61 | 9,76 | 9,82 | -6,39% | 200,00 |
| 05.03.2026 | 10,49 | 10,92 | 10,06 | 10,49 | -0,19% | 200,00 |
| 04.03.2026 | 10,36 | 10,82 | 9,93 | 10,51 | 4,89% | 96.574.789,00 |
| 03.03.2026 | 10,69 | 11,00 | 9,76 | 10,02 | -6,09% | 99.495.116,00 |
| 02.03.2026 | 10,50 | 12,42 | 10,30 | 10,67 | 5,85% | 179.251.341,00 |
| 27.02.2026 | 10,09 | 10,18 | 9,62 | 10,08 | -3,54% | 65.006.984,00 |
| 26.02.2026 | 10,15 | 10,78 | 9,95 | 10,45 | 1,46% | 66.773.191,00 |
| 25.02.2026 | 10,63 | 10,94 | 10,27 | 10,30 | -0,96% | 66.659.018,00 |
| 24.02.2026 | 10,01 | 10,48 | 9,48 | 10,40 | 2,06% | 69.019.600,00 |
| 23.02.2026 | 9,93 | 10,57 | 9,86 | 10,19 | 1,60% | 68.483.416,00 |
| 20.02.2026 | 11,19 | 11,58 | 9,95 | 10,03 | -11,94% | 111.577.187,00 |
| 19.02.2026 | 10,82 | 11,59 | 10,74 | 11,39 | 2,89% | 102.375.850,00 |
| 18.02.2026 | 10,21 | 11,17 | 9,99 | 11,07 | 10,15% | 110.468.183,00 |
| 17.02.2026 | 9,24 | 10,32 | 8,87 | 10,05 | 7,95% | 76.272.202,00 |
| 13.02.2026 | 9,27 | 9,68 | 8,82 | 9,31 | 3,79% | 56.681.678,00 |
| 12.02.2026 | 9,25 | 9,27 | 8,70 | 8,97 | -2,82% | 59.629.592,00 |
| 11.02.2026 | 9,89 | 9,92 | 8,88 | 9,23 | -4,65% | 67.427.330,00 |
| 10.02.2026 | 10,09 | 10,44 | 9,60 | 9,68 | -6,38% | 56.340.326,00 |
| 09.02.2026 | 9,81 | 10,64 | 9,67 | 10,34 | 6,71% | 88.727.378,00 |
| 06.02.2026 | 8,97 | 9,76 | 8,45 | 9,69 | 14,27% | 87.820.581,00 |
| 05.02.2026 | 9,34 | 9,53 | 8,32 | 8,48 | -12,40% | 100.976.947,00 |
| 04.02.2026 | 11,38 | 11,40 | 9,13 | 9,68 | -14,94% | 125.055.516,00 |
| 03.02.2026 | 11,01 | 11,42 | 10,51 | 11,38 | 6,95% | 102.072.748,00 |
| 02.02.2026 | 10,81 | 11,20 | 10,15 | 10,64 | 2,70% | 92.683.759,00 |
| 30.01.2026 | 11,25 | 11,45 | 10,14 | 10,36 | -8,07% | 79.362.436,00 |
| 29.01.2026 | 12,14 | 12,28 | 11,07 | 11,27 | -8,15% | 87.794.536,00 |
| 28.01.2026 | 12,98 | 13,08 | 12,06 | 12,27 | 0,08% | 100.928.191,00 |
| 27.01.2026 | 11,21 | 12,47 | 11,09 | 12,26 | 9,86% | 92.724.279,00 |
| 26.01.2026 | 12,15 | 12,34 | 10,95 | 11,16 | -8,30% | 79.825.480,00 |
| 23.01.2026 | 12,71 | 12,87 | 11,94 | 12,17 | -3,57% | 79.504.309,00 |
| 22.01.2026 | 12,51 | 13,33 | 12,35 | 12,62 | 0,56% | 117.527.845,00 |
| 21.01.2026 | 13,80 | 14,33 | 11,93 | 12,55 | -4,42% | 148.204.889,00 |
| 20.01.2026 | 11,86 | 14,20 | 11,80 | 13,13 | 7,98% | 150.704.221,00 |
| 16.01.2026 | 13,42 | 14,25 | 12,12 | 12,16 | -5,15% | 168.234.827,00 |
| 15.01.2026 | 13,57 | 14,07 | 12,80 | 12,82 | -5,46% | 96.377.270,00 |
| 14.01.2026 | 13,69 | 13,75 | 12,92 | 13,56 | -2,38% | 83.593.697,00 |
| 13.01.2026 | 13,50 | 14,50 | 12,96 | 13,89 | 5,31% | 130.778.313,00 |
| 12.01.2026 | 13,71 | 15,28 | 12,83 | 13,19 | -3,65% | 121.385.412,00 |
| 09.01.2026 | 14,00 | 15,10 | 13,59 | 13,69 | -2,28% | 114.277.970,00 |
| 08.01.2026 | 13,21 | 15,07 | 13,15 | 14,01 | 15,02% | 137.379.503,00 |
| 07.01.2026 | 12,70 | 13,02 | 12,11 | 12,18 | -5,14% | 70.855.309,00 |
| 06.01.2026 | 12,10 | 12,93 | 11,96 | 12,84 | 2,47% | 92.109.780,00 |
| 05.01.2026 | 11,30 | 12,54 | 10,99 | 12,53 | 13,70% | 142.435.588,00 |
| 02.01.2026 | 10,14 | 11,06 | 9,91 | 11,02 | 12,91% | 136.003.405,00 |
| 31.12.2025 | 9,28 | 10,53 | 9,17 | 9,76 | 8,57% | 156.334.088,00 |
| 30.12.2025 | 8,46 | 9,30 | 8,33 | 8,99 | 6,26% | 56.951.549,00 |
| 29.12.2025 | 8,30 | 8,67 | 8,21 | 8,46 | -0,24% | 29.711.958,00 |
| 26.12.2025 | 9,14 | 9,17 | 8,43 | 8,48 | -7,12% | 49.157.065,00 |
| 24.12.2025 | 8,98 | 9,20 | 8,85 | 9,13 | 1,90% | 26.111.953,00 |
| 23.12.2025 | 9,03 | 9,84 | 8,67 | 8,96 | -3,34% | 66.186.443,00 |
| 22.12.2025 | 9,30 | 9,66 | 9,16 | 9,27 | 0,54% | 69.110.014,00 |
| 19.12.2025 | 7,99 | 9,24 | 7,86 | 9,22 | 18,21% | 125.776.599,00 |
| 18.12.2025 | 7,79 | 8,34 | 7,74 | 7,80 | 5,83% | 67.598.896,00 |
| 17.12.2025 | 8,14 | 8,56 | 7,28 | 7,37 | -8,90% | 59.633.108,00 |
| 16.12.2025 | 7,62 | 8,20 | 7,59 | 8,09 | 5,20% | 51.608.557,00 |
| 15.12.2025 | 8,68 | 8,74 | 7,56 | 7,69 | -12,11% | 100.385.771,00 |
| 12.12.2025 | 8,98 | 9,58 | 8,41 | 8,75 | -2,99% | 89.059.108,00 |
| 11.12.2025 | 8,49 | 9,08 | 8,12 | 9,02 | 8,35% | 66.219.095,00 |
| 10.12.2025 | 9,11 | 9,12 | 8,31 | 8,33 | -9,80% | 86.853.711,00 |
| 09.12.2025 | 8,92 | 9,86 | 8,61 | 9,23 | 2,33% | 83.620.448,00 |
| 08.12.2025 | 9,30 | 9,75 | 8,97 | 9,02 | -0,55% | 86.527.574,00 |
| 05.12.2025 | 8,93 | 9,30 | 8,58 | 9,07 | -1,31% | 82.497.060,00 |
| 04.12.2025 | 8,64 | 9,34 | 8,52 | 9,19 | 3,03% | 106.884.718,00 |
| 03.12.2025 | 8,39 | 9,11 | 7,46 | 8,92 | 10,53% | 140.917.630,00 |
| 02.12.2025 | 7,68 | 8,55 | 7,32 | 8,07 | 6,46% | 90.636.921,00 |
| 01.12.2025 | 7,88 | 8,07 | 7,47 | 7,58 | -4,05% | 50.596.615,00 |
| 28.11.2025 | 8,28 | 8,47 | 7,80 | 7,90 | -4,13% | 32.708.977,00 |
| 26.11.2025 | 8,61 | 8,68 | 7,69 | 8,24 | -2,37% | 114.905.202,00 |
| 25.11.2025 | 8,48 | 8,88 | 8,07 | 8,44 | -3,21% | 119.782.376,00 |
| 24.11.2025 | 6,79 | 8,80 | 6,67 | 8,72 | 29,47% | 177.068.113,00 |
| 21.11.2025 | 6,56 | 6,85 | 5,93 | 6,74 | 7,42% | 130.829.160,00 |
| 20.11.2025 | 7,92 | 7,97 | 6,25 | 6,27 | -16,40% | 118.430.888,00 |
| 19.11.2025 | 7,47 | 8,04 | 7,26 | 7,50 | -4,34% | 127.637.377,00 |
| 18.11.2025 | 6,16 | 7,92 | 6,15 | 7,84 | 25,34% | 179.881.981,00 |
| 17.11.2025 | 7,51 | 7,52 | 5,98 | 6,26 | -12,88% | 154.730.862,00 |
| 14.11.2025 | 6,17 | 7,86 | 6,10 | 7,18 | 9,45% | 184.450.259,00 |
| 13.11.2025 | 6,32 | 7,34 | 6,31 | 6,56 | 19,06% | 220.831.446,00 |
| 12.11.2025 | 5,99 | 6,17 | 5,48 | 5,51 | -5,00% | 78.891.632,00 |
| 11.11.2025 | 5,85 | 6,10 | 5,60 | 5,80 | -1,36% | 78.878.962,00 |
| 10.11.2025 | 6,37 | 6,39 | 5,77 | 5,88 | 1,20% | 135.019.928,00 |
| 07.11.2025 | 5,04 | 5,90 | 4,95 | 5,81 | 10,67% | 106.713.317,00 |
| 06.11.2025 | 5,92 | 5,93 | 5,22 | 5,25 | -12,50% | 80.158.723,00 |
| 05.11.2025 | 5,98 | 6,25 | 5,83 | 6,00 | 0,67% | 59.402.786,00 |
| 04.11.2025 | 5,78 | 6,57 | 5,77 | 5,96 | -3,09% | 94.632.814,00 |
| 03.11.2025 | 6,58 | 6,69 | 5,78 | 6,15 | -4,50% | 118.255.475,00 |
| 31.10.2025 | 6,25 | 6,50 | 6,12 | 6,44 | 2,38% | 103.849.069,00 |
| 30.10.2025 | 6,49 | 6,62 | 6,21 | 6,29 | -6,81% | 125.439.563,00 |
| 29.10.2025 | 6,90 | 6,95 | 6,52 | 6,75 | -0,59% | 36.219.297,00 |
| 28.10.2025 | 7,52 | 7,64 | 6,66 | 6,79 | -9,83% | 44.421.394,00 |
| 27.10.2025 | 8,19 | 8,32 | 7,52 | 7,53 | 0,94% | 48.346.942,00 |
| 24.10.2025 | 7,67 | 8,17 | 7,41 | 7,46 | 5,67% | 51.306.769,00 |
| 23.10.2025 | 6,85 | 7,30 | 6,65 | 7,06 | 4,75% | 36.302.869,00 |
| 22.10.2025 | 6,85 | 7,26 | 6,47 | 6,74 | -6,26% | 53.445.979,00 |
| 21.10.2025 | 7,68 | 7,91 | 7,12 | 7,19 | -7,46% | 30.813.679,00 |
| 20.10.2025 | 8,06 | 8,19 | 7,33 | 7,77 | 2,10% | 37.823.991,00 |
| 17.10.2025 | 7,95 | 8,16 | 7,56 | 7,61 | -7,20% | 43.053.544,00 |
| 16.10.2025 | 9,63 | 9,63 | 7,92 | 8,20 | -13,77% | 70.659.372,00 |
| 15.10.2025 | 10,83 | 10,87 | 9,16 | 9,51 | -8,65% | 49.685.753,00 |
| 14.10.2025 | 10,38 | 10,56 | 9,88 | 10,41 | -3,70% | 36.075.185,00 |