7,599$
11,75%
Echtzeit-Aktienkurs Ondas Inc.
Bid:
Ask:
Aktienkurse zur Ondas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 7,01 | 7,65 | 6,84 | 7,58 | 11,47% | 55.039.576,00 |
| 29.07.2026 | 7,78 | 7,87 | 6,77 | 6,80 | -13,76% | 59.019.415,00 |
| 28.07.2026 | 7,74 | 7,91 | 7,37 | 7,89 | -1,93% | 61.977.198,00 |
| 27.07.2026 | 7,92 | 8,19 | 7,62 | 8,04 | 3,08% | 66.469.828,00 |
| 24.07.2026 | 7,95 | 8,18 | 7,48 | 7,80 | -1,70% | 101.180.976,00 |
| 23.07.2026 | 7,82 | 8,24 | 7,71 | 7,94 | -0,81% | 86.047.632,00 |
| 22.07.2026 | 7,80 | 8,58 | 7,74 | 8,00 | 4,44% | 176.206.947,00 |
| 21.07.2026 | 6,97 | 7,87 | 6,95 | 7,66 | 11,50% | 283.626.513,00 |
| 20.07.2026 | 6,59 | 7,01 | 6,57 | 6,87 | 5,29% | 187.251.413,00 |
| 17.07.2026 | 6,51 | 6,75 | 6,22 | 6,53 | -2,03% | 214.489.252,00 |
| 16.07.2026 | 6,88 | 6,91 | 6,55 | 6,66 | -5,53% | 109.308.874,00 |
| 15.07.2026 | 7,34 | 7,53 | 6,75 | 7,05 | -4,15% | 131.731.364,00 |
| 14.07.2026 | 7,00 | 7,44 | 6,95 | 7,36 | 5,68% | 108.473.885,00 |
| 13.07.2026 | 7,11 | 7,30 | 6,87 | 6,96 | -4,13% | 107.522.263,00 |
| 10.07.2026 | 7,67 | 7,73 | 7,21 | 7,26 | -5,16% | 67.207.966,00 |
| 09.07.2026 | 7,53 | 7,88 | 7,47 | 7,66 | 1,73% | 83.193.548,00 |
| 08.07.2026 | 7,31 | 7,61 | 7,22 | 7,53 | 2,31% | 61.771.917,00 |
| 07.07.2026 | 7,65 | 7,86 | 7,32 | 7,36 | -5,95% | 60.122.279,00 |
| 06.07.2026 | 7,45 | 7,84 | 7,31 | 7,82 | 5,53% | 73.394.189,00 |
| 02.07.2026 | 7,94 | 8,45 | 7,37 | 7,41 | -6,44% | 87.137.400,00 |
| 01.07.2026 | 8,07 | 8,44 | 7,85 | 7,92 | -4,01% | 88.565.886,00 |
| 30.06.2026 | 8,47 | 8,65 | 8,01 | 8,25 | 2,75% | 81.521.145,00 |
| 29.06.2026 | 8,14 | 8,22 | 7,65 | 8,03 | 2,55% | 58.289.339,00 |
| 26.06.2026 | 7,52 | 7,97 | 7,50 | 7,83 | 2,08% | 123.720.640,00 |
| 25.06.2026 | 7,94 | 7,94 | 7,31 | 7,67 | -0,06% | 47.837.826,00 |
| 24.06.2026 | 8,48 | 8,50 | 7,64 | 7,68 | -10,02% | 74.614.005,00 |
| 23.06.2026 | 8,69 | 8,93 | 8,50 | 8,53 | -4,05% | 45.241.958,00 |
| 22.06.2026 | 9,36 | 9,46 | 8,78 | 8,89 | -2,58% | 58.292.912,00 |
| 19.06.2026 | 9,15 | 9,15 | 9,12 | 9,13 | -1,56% | - |
| 18.06.2026 | 9,41 | 9,46 | 8,92 | 9,27 | 1,64% | 64.112.213,00 |
| 17.06.2026 | 9,25 | 9,50 | 9,08 | 9,12 | -1,14% | 49.050.242,00 |
| 16.06.2026 | 9,41 | 9,74 | 9,14 | 9,23 | -3,15% | 51.741.580,00 |
| 15.06.2026 | 9,85 | 9,97 | 9,43 | 9,53 | 2,09% | 57.989.920,00 |
| 12.06.2026 | 9,80 | 9,88 | 9,18 | 9,33 | -4,99% | 55.365.320,00 |
| 11.06.2026 | 9,33 | 9,90 | 9,26 | 9,82 | 5,48% | 45.132.476,00 |
| 10.06.2026 | 9,69 | 9,98 | 9,30 | 9,31 | -3,47% | 42.011.188,00 |
| 09.06.2026 | 10,34 | 10,41 | 9,04 | 9,65 | -6,36% | 69.199.663,00 |
| 08.06.2026 | 10,83 | 10,84 | 10,25 | 10,30 | -1,25% | 39.401.458,00 |
| 05.06.2026 | 11,42 | 11,66 | 10,33 | 10,43 | -12,76% | 63.881.353,00 |
| 04.06.2026 | 11,48 | 12,42 | 11,06 | 11,96 | 2,93% | 63.405.047,00 |
| 03.06.2026 | 12,96 | 13,00 | 11,53 | 11,62 | -14,41% | 95.129.027,00 |
| 02.06.2026 | 13,62 | 14,16 | 13,09 | 13,57 | 0,82% | 92.963.598,00 |
| 01.06.2026 | 13,25 | 13,91 | 12,80 | 13,46 | 1,82% | 87.142.090,00 |
| 29.05.2026 | 12,75 | 13,41 | 11,60 | 13,22 | -0,08% | 142.373.998,00 |
| 28.05.2026 | 11,48 | 13,78 | 11,22 | 13,23 | 22,73% | 248.294.679,00 |
| 27.05.2026 | 10,00 | 11,06 | 9,68 | 10,78 | 10,17% | 93.222.614,00 |
| 26.05.2026 | 9,34 | 10,26 | 9,31 | 9,79 | 8,00% | 83.107.029,00 |
| 22.05.2026 | 9,21 | 9,57 | 9,06 | 9,06 | -1,41% | 59.348.684,00 |
| 21.05.2026 | 9,28 | 9,38 | 8,98 | 9,19 | -1,82% | 56.296.545,00 |
| 20.05.2026 | 9,25 | 9,54 | 9,12 | 9,36 | 2,53% | 43.365.708,00 |
| 19.05.2026 | 9,83 | 9,88 | 8,97 | 9,13 | -6,27% | 56.079.832,00 |
| 18.05.2026 | 10,63 | 10,67 | 9,46 | 9,74 | -8,29% | 78.884.259,00 |
| 15.05.2026 | 10,91 | 12,12 | 10,50 | 10,62 | -5,14% | 140.436.919,00 |
| 14.05.2026 | 9,99 | 11,73 | 9,60 | 11,20 | 26,35% | 244.801.003,00 |
| 13.05.2026 | 8,92 | 9,18 | 8,67 | 8,86 | -2,10% | 50.015.022,00 |
| 12.05.2026 | 9,24 | 9,35 | 8,80 | 9,05 | -3,93% | 37.093.825,00 |
| 11.05.2026 | 8,92 | 9,65 | 8,72 | 9,42 | 3,97% | 44.661.860,00 |
| 08.05.2026 | 9,00 | 9,09 | 8,65 | 9,06 | 1,80% | 34.077.950,00 |
| 07.05.2026 | 9,25 | 9,25 | 8,78 | 8,90 | -4,71% | 45.228.604,00 |
| 06.05.2026 | 9,25 | 9,46 | 9,02 | 9,34 | 0,11% | 54.577.156,00 |
| 05.05.2026 | 9,78 | 9,79 | 9,16 | 9,33 | -4,11% | 56.570.756,00 |
| 04.05.2026 | 10,15 | 10,37 | 9,67 | 9,73 | -5,72% | 47.914.850,00 |
| 01.05.2026 | 10,00 | 10,56 | 9,62 | 10,32 | 2,79% | 45.644.544,00 |
| 30.04.2026 | 9,50 | 10,16 | 9,31 | 10,04 | 5,57% | 35.726.074,00 |
| 29.04.2026 | 10,38 | 10,43 | 9,41 | 9,51 | -9,26% | 58.503.707,00 |
| 28.04.2026 | 10,70 | 11,07 | 10,34 | 10,48 | -4,29% | 41.736.624,00 |
| 27.04.2026 | 10,36 | 11,06 | 10,21 | 10,95 | 3,79% | 57.126.919,00 |
| 24.04.2026 | 10,63 | 10,77 | 10,12 | 10,55 | -0,28% | 45.396.391,00 |
| 23.04.2026 | 10,88 | 10,97 | 10,10 | 10,58 | -4,56% | 52.294.403,00 |
| 22.04.2026 | 11,27 | 11,61 | 10,85 | 11,09 | 1,80% | 67.613.635,00 |
| 21.04.2026 | 10,90 | 11,29 | 10,64 | 10,89 | 1,48% | 80.859.022,00 |
| 20.04.2026 | 9,80 | 11,06 | 9,66 | 10,73 | 7,30% | 94.506.671,00 |
| 17.04.2026 | 10,38 | 10,53 | 9,77 | 10,00 | -1,86% | 58.571.378,00 |
| 16.04.2026 | 10,25 | 10,39 | 9,76 | 10,19 | 1,78% | 52.178.051,00 |
| 15.04.2026 | 9,51 | 10,03 | 9,37 | 10,01 | 6,51% | 54.416.472,00 |
| 14.04.2026 | 9,72 | 9,86 | 9,30 | 9,40 | -0,69% | 41.727.192,00 |
| 13.04.2026 | 9,01 | 9,59 | 8,73 | 9,47 | 3,67% | 52.073.433,00 |
| 10.04.2026 | 9,23 | 9,36 | 8,99 | 9,13 | -0,33% | 33.455.174,00 |
| 09.04.2026 | 9,42 | 9,52 | 9,01 | 9,16 | -3,32% | 37.717.886,00 |
| 08.04.2026 | 10,17 | 10,37 | 9,34 | 9,48 | -0,58% | 64.338.142,00 |
| 07.04.2026 | 9,43 | 9,69 | 9,19 | 9,53 | 0,11% | 47.377.145,00 |
| 06.04.2026 | 9,63 | 9,90 | 9,38 | 9,52 | -0,83% | 45.392.441,00 |
| 02.04.2026 | 8,52 | 9,63 | 8,46 | 9,60 | 8,97% | 71.272.367,00 |
| 01.04.2026 | 9,30 | 9,34 | 8,78 | 8,81 | -2,54% | 63.384.438,00 |
| 31.03.2026 | 8,45 | 9,14 | 8,20 | 9,04 | 10,92% | 59.296.550,00 |
| 30.03.2026 | 8,81 | 8,82 | 7,78 | 8,15 | -7,39% | 71.761.418,00 |
| 27.03.2026 | 9,35 | 9,37 | 8,71 | 8,80 | -6,78% | 56.393.124,00 |
| 26.03.2026 | 10,05 | 10,14 | 9,27 | 9,44 | -8,44% | 72.606.156,00 |
| 25.03.2026 | 10,88 | 11,14 | 10,23 | 10,31 | -3,46% | 96.871.615,00 |
| 24.03.2026 | 10,91 | 11,37 | 10,48 | 10,68 | -2,02% | 96.637.517,00 |
| 23.03.2026 | 10,29 | 10,97 | 9,97 | 10,90 | 8,35% | 92.323.385,00 |
| 20.03.2026 | 10,79 | 10,83 | 9,73 | 10,06 | -6,42% | 86.922.682,00 |
| 19.03.2026 | 10,69 | 10,98 | 10,12 | 10,75 | -0,74% | 69.267.003,00 |
| 18.03.2026 | 11,38 | 11,76 | 10,82 | 10,83 | -3,99% | 79.494.307,00 |
| 17.03.2026 | 10,55 | 11,47 | 10,37 | 11,28 | 7,12% | 109.611.309,00 |
| 16.03.2026 | 10,37 | 10,87 | 10,11 | 10,53 | 3,64% | 88.867.531,00 |
| 13.03.2026 | 10,43 | 10,98 | 10,05 | 10,16 | -1,65% | 73.311.730,00 |
| 12.03.2026 | 10,09 | 10,84 | 9,80 | 10,33 | 5,09% | 136.065.237,00 |
| 11.03.2026 | 10,05 | 10,56 | 9,50 | 9,83 | -1,80% | 88.367.450,00 |
| 10.03.2026 | 9,84 | 10,45 | 9,58 | 10,01 | 2,98% | 87.972.468,00 |