7,310$
-5,19%
Echtzeit-Aktienkurs Ondas Holdings Inc.
Bid:
Ask:
Aktienkurse zur Ondas Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 7,75 | 7,95 | 7,18 | 7,31 | -5,19% | 39.639.377,00 |
| 30.09.2025 | 7,93 | 8,17 | 7,57 | 7,71 | -2,03% | 41.563.008,00 |
| 29.09.2025 | 7,96 | 8,71 | 7,80 | 7,87 | 2,74% | 68.078.074,00 |
| 26.09.2025 | 7,70 | 7,89 | 7,36 | 7,66 | -1,16% | 36.365.904,00 |
| 25.09.2025 | 7,01 | 7,84 | 6,79 | 7,75 | 5,44% | 61.762.636,00 |
| 24.09.2025 | 7,99 | 8,07 | 7,25 | 7,35 | -6,73% | 45.189.523,00 |
| 23.09.2025 | 7,52 | 8,12 | 7,23 | 7,88 | 8,54% | 59.190.684,00 |
| 22.09.2025 | 6,82 | 7,36 | 6,58 | 7,26 | 8,36% | 48.334.503,00 |
| 19.09.2025 | 6,55 | 6,84 | 6,42 | 6,70 | 1,36% | 43.856.090,00 |
| 18.09.2025 | 6,28 | 6,64 | 6,01 | 6,61 | 8,27% | 36.282.092,00 |
| 17.09.2025 | 6,06 | 6,25 | 5,75 | 6,11 | 0,25% | 41.756.668,00 |
| 16.09.2025 | 6,32 | 6,35 | 5,92 | 6,09 | -4,55% | 36.200.677,00 |
| 15.09.2025 | 6,71 | 6,86 | 6,25 | 6,38 | -2,74% | 36.926.555,00 |
| 12.09.2025 | 6,45 | 6,72 | 6,20 | 6,56 | 2,18% | 46.735.256,00 |
| 11.09.2025 | 5,68 | 6,44 | 5,41 | 6,42 | 15,47% | 61.635.979,00 |
| 10.09.2025 | 5,61 | 6,00 | 5,39 | 5,56 | 2,02% | 54.254.334,00 |
| 09.09.2025 | 5,31 | 5,59 | 5,21 | 5,45 | -10,14% | 90.738.406,00 |
| 08.09.2025 | 5,63 | 6,50 | 5,60 | 6,07 | 7,73% | 53.963.003,00 |
| 05.09.2025 | 5,45 | 5,68 | 5,03 | 5,63 | 5,63% | 34.138.991,00 |
| 04.09.2025 | 5,04 | 5,39 | 4,90 | 5,33 | 6,18% | 32.397.207,00 |
| 03.09.2025 | 5,62 | 5,68 | 5,01 | 5,02 | -8,06% | 31.533.245,00 |
| 02.09.2025 | 5,48 | 5,95 | 5,33 | 5,46 | -6,83% | 37.412.955,00 |
| 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% | 59.808.117,00 |
| 27.08.2025 | 5,02 | 5,51 | 5,01 | 5,07 | 2,01% | 46.341.773,00 |
| 26.08.2025 | 4,72 | 5,27 | 4,71 | 4,97 | 2,47% | 45.534.931,00 |
| 25.08.2025 | 4,68 | 4,98 | 4,53 | 4,85 | 8,02% | 46.314.429,00 |
| 22.08.2025 | 3,80 | 4,51 | 3,80 | 4,49 | 18,16% | 64.937.706,00 |
| 21.08.2025 | 3,64 | 3,89 | 3,51 | 3,80 | 5,26% | 29.597.361,00 |
| 20.08.2025 | 3,60 | 3,66 | 3,20 | 3,61 | 0,56% | 42.895.259,00 |
| 19.08.2025 | 4,14 | 4,33 | 3,56 | 3,59 | -10,47% | 48.621.166,00 |
| 18.08.2025 | 3,92 | 4,09 | 3,73 | 4,01 | 3,89% | 32.687.233,00 |
| 15.08.2025 | 3,83 | 4,23 | 3,75 | 3,86 | -1,78% | 48.567.271,00 |
| 14.08.2025 | 3,50 | 3,93 | 3,43 | 3,93 | 11,65% | 52.331.930,00 |
| 13.08.2025 | 3,48 | 3,79 | 3,44 | 3,52 | -17,95% | 94.083.291,00 |
| 12.08.2025 | 3,94 | 4,39 | 3,86 | 4,29 | 25,07% | 69.037.875,00 |
| 11.08.2025 | 3,61 | 3,76 | 3,31 | 3,43 | -3,38% | 25.849.134,00 |
| 08.08.2025 | 3,41 | 3,95 | 3,40 | 3,55 | 9,23% | 40.915.558,00 |
| 07.08.2025 | 3,40 | 3,50 | 3,09 | 3,25 | -2,40% | 34.634.697,00 |
| 06.08.2025 | 2,98 | 3,37 | 2,92 | 3,33 | 8,47% | 35.357.110,00 |
| 05.08.2025 | 2,75 | 3,09 | 2,66 | 3,07 | 14,98% | 55.542.321,00 |
| 04.08.2025 | 2,28 | 2,67 | 2,25 | 2,67 | 21,36% | 40.774.028,00 |
| 01.08.2025 | 2,05 | 2,27 | 2,01 | 2,20 | 3,77% | 22.976.910,00 |
| 31.07.2025 | 2,17 | 2,22 | 2,03 | 2,12 | 2,42% | 22.557.853,00 |
| 30.07.2025 | 1,87 | 2,14 | 1,85 | 2,07 | 14,05% | 25.385.559,00 |
| 29.07.2025 | 2,01 | 2,01 | 1,78 | 1,82 | -9,25% | 18.850.953,00 |
| 28.07.2025 | 2,15 | 2,20 | 1,98 | 2,00 | -6,10% | 11.192.953,00 |
| 25.07.2025 | 2,12 | 2,14 | 2,06 | 2,13 | -0,47% | 8.270.542,00 |
| 24.07.2025 | 2,19 | 2,33 | 2,13 | 2,14 | -1,83% | 11.482.876,00 |
| 23.07.2025 | 2,14 | 2,20 | 2,05 | 2,18 | 3,81% | 10.447.124,00 |
| 22.07.2025 | 2,26 | 2,27 | 2,02 | 2,10 | -6,67% | 19.977.541,00 |
| 21.07.2025 | 2,30 | 2,70 | 2,24 | 2,25 | 0,90% | 39.996.110,00 |
| 18.07.2025 | 2,43 | 2,48 | 2,19 | 2,23 | -7,08% | 20.444.615,00 |
| 17.07.2025 | 2,48 | 2,64 | 2,28 | 2,40 | 0,00% | 26.385.890,00 |
| 16.07.2025 | 2,23 | 2,44 | 2,19 | 2,40 | 4,80% | 21.087.978,00 |
| 15.07.2025 | 2,33 | 2,35 | 2,20 | 2,29 | -0,87% | 14.530.877,00 |
| 14.07.2025 | 2,17 | 2,45 | 2,12 | 2,31 | 8,96% | 35.450.398,00 |
| 11.07.2025 | 2,12 | 2,24 | 2,05 | 2,12 | 5,47% | 30.423.342,00 |
| 10.07.2025 | 1,85 | 2,05 | 1,80 | 2,01 | 9,24% | 20.418.964,00 |
| 09.07.2025 | 1,88 | 1,93 | 1,80 | 1,84 | 2,79% | 18.530.710,00 |
| 08.07.2025 | 1,78 | 1,83 | 1,71 | 1,79 | 2,29% | 10.270.200,00 |
| 07.07.2025 | 1,84 | 1,97 | 1,72 | 1,75 | -5,41% | 12.401.952,00 |
| 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 | -3,79% | 11.905.750,00 |
| 01.07.2025 | 1,89 | 1,96 | 1,80 | 1,96 | 1,82% | 14.708.113,00 |
| 30.06.2025 | 2,02 | 2,29 | 1,91 | 1,92 | 4,35% | 45.773.679,00 |
| 27.06.2025 | 1,76 | 1,91 | 1,69 | 1,84 | 5,14% | 23.736.860,00 |
| 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% | 38.676.805,00 |
| 24.06.2025 | 1,54 | 1,60 | 1,47 | 1,59 | 11,19% | 13.771.243,00 |
| 23.06.2025 | 1,58 | 1,58 | 1,36 | 1,43 | -9,49% | 20.995.280,00 |
| 20.06.2025 | 1,63 | 1,67 | 1,52 | 1,58 | 1,94% | 14.288.148,00 |
| 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% | 13.522.091,00 |
| 16.06.2025 | 1,85 | 1,90 | 1,67 | 1,69 | -7,14% | 18.596.935,00 |
| 13.06.2025 | 1,74 | 1,87 | 1,66 | 1,82 | 6,43% | 29.012.738,00 |
| 12.06.2025 | 1,53 | 1,75 | 1,51 | 1,71 | 15,54% | 20.486.495,00 |
| 11.06.2025 | 1,60 | 1,60 | 1,40 | 1,48 | -2,63% | 11.114.720,00 |
| 10.06.2025 | 1,48 | 1,70 | 1,45 | 1,52 | -9,52% | 32.517.086,00 |
| 09.06.2025 | 1,94 | 2,05 | 1,67 | 1,68 | -1,18% | 37.777.157,00 |
| 06.06.2025 | 1,66 | 1,87 | 1,58 | 1,70 | 7,94% | 23.041.009,00 |
| 05.06.2025 | 1,89 | 1,89 | 1,50 | 1,58 | -10,00% | 30.473.643,00 |
| 04.06.2025 | 1,50 | 1,79 | 1,46 | 1,75 | 23,24% | 23.994.415,00 |
| 03.06.2025 | 1,59 | 1,66 | 1,40 | 1,42 | -3,40% | 30.942.559,00 |
| 02.06.2025 | 1,35 | 1,52 | 1,26 | 1,47 | 20,49% | 34.265.280,00 |
| 30.05.2025 | 1,08 | 1,23 | 1,07 | 1,22 | 14,02% | 17.366.310,00 |
| 29.05.2025 | 1,10 | 1,10 | 1,00 | 1,07 | 0,00% | 7.061.308,00 |
| 28.05.2025 | 0,95 | 1,15 | 0,93 | 1,07 | 13,59% | 12.604.276,00 |
| 27.05.2025 | 0,92 | 0,95 | 0,89 | 0,94 | 1,62% | 5.088.762,00 |
| 23.05.2025 | 0,86 | 0,96 | 0,86 | 0,93 | 1,98% | 5.116.440,00 |
| 22.05.2025 | 0,85 | 0,92 | 0,84 | 0,91 | 5,09% | 4.097.086,00 |
| 21.05.2025 | 0,95 | 1,00 | 0,83 | 0,87 | -8,27% | 8.685.642,00 |
| 20.05.2025 | 1,01 | 1,05 | 0,93 | 0,94 | -3,68% | 10.102.281,00 |
| 19.05.2025 | 0,89 | 1,00 | 0,86 | 0,98 | 5,27% | 12.539.768,00 |
| 16.05.2025 | 0,86 | 0,94 | 0,84 | 0,93 | 8,52% | 8.907.619,00 |
| 15.05.2025 | 0,85 | 0,87 | 0,76 | 0,86 | -2,17% | 12.573.315,00 |
| 14.05.2025 | 0,92 | 0,92 | 0,84 | 0,88 | 1,39% | 7.661.940,00 |
| 13.05.2025 | 0,81 | 0,89 | 0,81 | 0,86 | 4,10% | 6.919.636,00 |
| 12.05.2025 | 0,77 | 0,84 | 0,76 | 0,83 | 8,50% | 6.289.977,00 |
| 09.05.2025 | 0,79 | 0,80 | 0,76 | 0,77 | -3,29% | 3.119.298,00 |