1,090$
-6,84%
Echtzeit-Aktienkurs Onfolio Holdings Inc
Bid:
Ask:
Aktienkurse zur Onfolio Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -6,84% | 1.344,00 |
| 06.11.2025 | 1,14 | 1,18 | 1,14 | 1,17 | 3,54% | 33.458,00 |
| 05.11.2025 | 1,10 | 1,16 | 1,09 | 1,13 | 1,80% | 16.854,00 |
| 04.11.2025 | 1,10 | 1,13 | 1,09 | 1,11 | 0,00% | 39.913,00 |
| 03.11.2025 | 1,09 | 1,11 | 1,08 | 1,11 | 1,83% | 42.962,00 |
| 31.10.2025 | 1,12 | 1,12 | 1,07 | 1,09 | 2,83% | 10.973,00 |
| 30.10.2025 | 1,10 | 1,13 | 1,04 | 1,06 | -0,93% | 56.663,00 |
| 29.10.2025 | 1,14 | 1,14 | 1,05 | 1,07 | -6,96% | 27.314,00 |
| 28.10.2025 | 1,17 | 1,19 | 1,13 | 1,15 | -3,36% | 43.711,00 |
| 27.10.2025 | 1,05 | 1,26 | 1,05 | 1,19 | 13,33% | 468.175,00 |
| 24.10.2025 | 1,07 | 1,09 | 1,03 | 1,05 | 1,94% | 36.470,00 |
| 23.10.2025 | 1,02 | 1,03 | 1,01 | 1,03 | 0,00% | 6.039,00 |
| 22.10.2025 | 1,04 | 1,08 | 1,00 | 1,03 | -4,63% | 52.008,00 |
| 21.10.2025 | 1,04 | 1,10 | 1,04 | 1,08 | 1,41% | 24.204,00 |
| 20.10.2025 | 1,03 | 1,08 | 1,01 | 1,07 | 5,45% | 41.286,00 |
| 17.10.2025 | 1,08 | 1,08 | 1,00 | 1,01 | -6,48% | 103.934,00 |
| 16.10.2025 | 1,09 | 1,11 | 1,08 | 1,08 | 0,93% | 58.619,00 |
| 15.10.2025 | 1,13 | 1,15 | 1,07 | 1,07 | -6,96% | 20.439,00 |
| 14.10.2025 | 1,09 | 1,17 | 1,09 | 1,15 | 0,00% | 27.615,00 |
| 13.10.2025 | 1,11 | 1,19 | 1,10 | 1,15 | 5,50% | 161.307,00 |
| 10.10.2025 | 1,18 | 1,21 | 1,09 | 1,09 | -7,63% | 62.219,00 |
| 09.10.2025 | 1,30 | 1,30 | 1,17 | 1,18 | -9,23% | 271.208,00 |
| 08.10.2025 | 1,14 | 1,30 | 1,11 | 1,30 | 21,50% | 450.683,00 |
| 07.10.2025 | 1,11 | 1,13 | 1,06 | 1,07 | -3,60% | 46.371,00 |
| 06.10.2025 | 1,12 | 1,15 | 1,08 | 1,11 | -2,63% | 121.714,00 |
| 03.10.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 2,70% | 2.100,00 |
| 02.10.2025 | 1,13 | 1,13 | 1,10 | 1,11 | -1,77% | 22.348,00 |
| 01.10.2025 | 1,14 | 1,18 | 1,10 | 1,13 | -0,88% | 58.395,00 |
| 30.09.2025 | 1,15 | 1,16 | 1,10 | 1,14 | -1,72% | 64.774,00 |
| 29.09.2025 | 1,15 | 1,20 | 1,13 | 1,16 | 0,87% | 85.179,00 |
| 26.09.2025 | 1,14 | 1,18 | 1,12 | 1,15 | -0,86% | 126.840,00 |
| 25.09.2025 | 1,18 | 1,22 | 1,12 | 1,16 | -1,69% | 68.193,00 |
| 24.09.2025 | 1,19 | 1,23 | 1,14 | 1,18 | 2,61% | 126.424,00 |
| 23.09.2025 | 1,15 | 1,18 | 1,10 | 1,15 | -0,86% | 225.681,00 |
| 22.09.2025 | 1,09 | 1,24 | 1,09 | 1,16 | 4,50% | 267.822,00 |
| 19.09.2025 | 1,10 | 1,17 | 1,08 | 1,11 | 0,00% | 258.646,00 |
| 18.09.2025 | 1,14 | 1,18 | 1,10 | 1,11 | 0,00% | 80.275,00 |
| 17.09.2025 | 1,11 | 1,17 | 1,05 | 1,11 | -7,50% | 234.935,00 |
| 16.09.2025 | 1,30 | 1,30 | 1,20 | 1,20 | -13,04% | 555.266,00 |
| 15.09.2025 | 1,10 | 1,95 | 1,02 | 1,38 | 22,12% | 31.056.523,00 |
| 12.09.2025 | 1,00 | 1,20 | 0,98 | 1,13 | 7,62% | 195.389,00 |
| 11.09.2025 | 1,00 | 1,14 | 0,98 | 1,05 | 7,03% | 1.036.720,00 |
| 10.09.2025 | 1,00 | 1,01 | 0,98 | 0,98 | -1,90% | 24.509,00 |
| 09.09.2025 | 0,99 | 1,00 | 0,98 | 1,00 | 0,50% | 3.370,00 |
| 08.09.2025 | 1,02 | 1,02 | 0,98 | 1,00 | -2,45% | 8.226,00 |
| 05.09.2025 | 0,97 | 1,02 | 0,97 | 1,02 | 2,00% | 1.353,00 |
| 04.09.2025 | 1,00 | 1,03 | 0,99 | 1,00 | -0,40% | 7.299,00 |
| 03.09.2025 | 1,00 | 1,00 | 0,97 | 1,00 | -1,57% | 11.956,00 |
| 02.09.2025 | 1,01 | 1,03 | 0,93 | 1,02 | -1,92% | 34.174,00 |
| 29.08.2025 | 1,01 | 1,04 | 1,01 | 1,04 | 2,97% | 4.196,00 |
| 28.08.2025 | 1,02 | 1,05 | 1,01 | 1,01 | -2,88% | 18.628,00 |
| 27.08.2025 | 1,06 | 1,08 | 1,01 | 1,04 | -0,95% | 6.991,00 |
| 26.08.2025 | 1,02 | 1,10 | 1,01 | 1,05 | 2,94% | 5.711,00 |
| 25.08.2025 | 1,10 | 1,10 | 1,01 | 1,02 | -2,86% | 12.784,00 |
| 22.08.2025 | 1,05 | 1,08 | 1,00 | 1,05 | 0,48% | 12.605,00 |
| 21.08.2025 | 1,01 | 1,05 | 1,01 | 1,05 | 3,47% | 3.607,00 |
| 20.08.2025 | 1,05 | 1,05 | 1,01 | 1,01 | -7,20% | 9.742,00 |
| 19.08.2025 | 1,06 | 1,09 | 1,02 | 1,09 | 2,68% | 6.066,00 |
| 18.08.2025 | 1,04 | 1,09 | 1,04 | 1,06 | 1,92% | 8.981,00 |
| 15.08.2025 | 1,03 | 1,08 | 1,03 | 1,04 | 0,97% | 3.613,00 |
| 14.08.2025 | 1,10 | 1,26 | 1,02 | 1,03 | -4,63% | 156.431,00 |
| 13.08.2025 | 1,02 | 1,10 | 1,02 | 1,08 | 5,88% | 11.771,00 |
| 12.08.2025 | 0,98 | 1,02 | 0,94 | 1,02 | 4,08% | 29.544,00 |
| 11.08.2025 | 1,05 | 1,09 | 0,96 | 0,98 | -8,41% | 16.973,00 |
| 08.08.2025 | 1,12 | 1,12 | 1,06 | 1,07 | -2,00% | 7.501,00 |
| 07.08.2025 | 1,07 | 1,14 | 1,07 | 1,09 | 3,00% | 9.366,00 |
| 06.08.2025 | 1,15 | 1,15 | 1,01 | 1,06 | -8,54% | 18.718,00 |
| 05.08.2025 | 1,08 | 1,16 | 1,08 | 1,16 | 7,31% | 18.831,00 |
| 04.08.2025 | 1,08 | 1,08 | 1,05 | 1,08 | -1,82% | 4.088,00 |
| 01.08.2025 | 1,23 | 1,27 | 1,07 | 1,10 | -13,39% | 26.247,00 |
| 31.07.2025 | 1,14 | 1,29 | 1,11 | 1,27 | 9,48% | 205.380,00 |
| 30.07.2025 | 1,15 | 1,17 | 1,14 | 1,16 | 1,75% | 2.575,00 |
| 29.07.2025 | 1,28 | 1,28 | 1,14 | 1,14 | -8,06% | 89.280,00 |
| 28.07.2025 | 1,30 | 1,36 | 1,24 | 1,24 | -5,34% | 102.321,00 |
| 25.07.2025 | 1,29 | 1,40 | 1,26 | 1,31 | 3,97% | 3.784,00 |
| 24.07.2025 | 1,34 | 1,41 | 1,25 | 1,26 | -10,64% | 26.074,00 |
| 23.07.2025 | 1,38 | 1,42 | 1,31 | 1,41 | 7,63% | 15.128,00 |
| 22.07.2025 | 1,35 | 1,39 | 1,31 | 1,31 | -5,76% | 17.269,00 |
| 21.07.2025 | 1,32 | 1,45 | 1,26 | 1,39 | 5,30% | 352.601,00 |
| 18.07.2025 | 1,23 | 1,50 | 1,23 | 1,32 | 3,94% | 138.645,00 |
| 17.07.2025 | 1,19 | 1,39 | 1,11 | 1,27 | 7,63% | 150.591,00 |
| 16.07.2025 | 1,12 | 1,19 | 1,08 | 1,18 | 7,27% | 253.442,00 |
| 15.07.2025 | 1,07 | 1,10 | 1,03 | 1,10 | 4,76% | 136.745,00 |
| 14.07.2025 | 1,03 | 1,18 | 0,98 | 1,05 | 1,94% | 224.799,00 |
| 11.07.2025 | 1,03 | 1,15 | 0,97 | 1,03 | 0,98% | 90.260,00 |
| 10.07.2025 | 1,02 | 1,04 | 1,01 | 1,02 | 4,08% | 11.340,00 |
| 09.07.2025 | 1,04 | 1,04 | 0,96 | 0,98 | -3,92% | 11.216,00 |
| 08.07.2025 | 1,00 | 1,06 | 0,97 | 1,02 | 2,00% | 10.500,00 |
| 07.07.2025 | 1,00 | 1,08 | 0,97 | 1,00 | -0,99% | 18.476,00 |
| 03.07.2025 | 1,03 | 1,07 | 0,97 | 1,01 | -2,88% | 78.437,00 |
| 02.07.2025 | 1,02 | 1,06 | 0,95 | 1,04 | 6,11% | 39.306,00 |
| 01.07.2025 | 1,01 | 1,01 | 0,97 | 0,98 | -3,92% | 11.746,00 |
| 30.06.2025 | 0,98 | 1,04 | 0,93 | 1,02 | 9,44% | 57.248,00 |
| 27.06.2025 | 0,91 | 0,97 | 0,91 | 0,93 | -1,89% | 8.081,00 |
| 26.06.2025 | 0,95 | 0,96 | 0,90 | 0,95 | 2,15% | 28.302,00 |
| 25.06.2025 | 0,94 | 0,97 | 0,87 | 0,93 | 3,33% | 99.040,00 |
| 24.06.2025 | 1,01 | 1,48 | 0,90 | 0,90 | -10,00% | 1.922.178,00 |
| 23.06.2025 | 1,00 | 1,01 | 0,99 | 1,00 | -0,99% | 3.585,00 |
| 20.06.2025 | 1,10 | 1,10 | 1,00 | 1,01 | 1,00% | 15.533,00 |
| 18.06.2025 | 0,99 | 1,07 | 0,99 | 1,00 | 4,17% | 36.220,00 |