5,320$
-7,32%
Echtzeit-Aktienkurs Ondas Inc.
Bid:
Ask:
Aktienkurse zur Ondas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 5,42 | 5,66 | 5,20 | 5,32 | -7,32% | 73.055.794,00 |
| 11.11.2026 | 5,85 | 5,90 | 5,65 | 5,74 | 3,05% | 44.195.584,00 |
| 10.11.2026 | 5,84 | 5,92 | 5,45 | 5,57 | -6,54% | 40.716.182,00 |
| 09.11.2026 | 5,45 | 6,13 | 5,37 | 5,96 | 11,61% | 47.442.454,00 |
| 06.11.2026 | 4,77 | 5,45 | 4,60 | 5,34 | 18,14% | 44.575.378,00 |
| 05.11.2026 | 5,09 | 5,16 | 4,38 | 4,52 | -14,23% | 63.738.274,00 |
| 04.11.2026 | 5,71 | 5,78 | 5,22 | 5,27 | -9,14% | 52.316.388,00 |
| 03.11.2026 | 5,80 | 6,09 | 5,77 | 5,80 | 0,69% | 33.330.317,00 |
| 02.11.2026 | 6,38 | 6,40 | 5,72 | 5,76 | -8,79% | 36.938.530,00 |
| 30.10.2026 | 6,46 | 6,60 | 6,18 | 6,32 | -8,41% | 40.943.715,00 |
| 29.10.2026 | 6,74 | 7,08 | 6,74 | 6,90 | 0,44% | 43.752.678,00 |
| 28.10.2026 | 6,69 | 6,88 | 6,56 | 6,87 | 3,39% | 44.211.985,00 |
| 27.10.2026 | 6,21 | 6,69 | 6,17 | 6,64 | 7,79% | 43.936.302,00 |
| 26.10.2026 | 6,17 | 6,32 | 6,04 | 6,16 | -0,56% | 30.810.123,00 |
| 23.10.2026 | 5,99 | 6,35 | 5,89 | 6,20 | 2,82% | 40.734.289,00 |
| 22.10.2026 | 6,11 | 6,34 | 5,89 | 6,03 | -3,91% | 36.708.019,00 |
| 21.10.2026 | 6,21 | 6,37 | 6,09 | 6,27 | 2,87% | 41.082.537,00 |
| 20.10.2026 | 5,93 | 6,33 | 5,88 | 6,10 | 0,58% | 28.387.715,00 |
| 19.10.2026 | 6,21 | 6,28 | 6,01 | 6,06 | 0,33% | 28.538.508,00 |
| 16.10.2026 | 6,29 | 6,41 | 5,91 | 6,04 | -4,88% | 39.162.767,00 |
| 15.10.2026 | 5,95 | 6,37 | 5,80 | 6,35 | 3,42% | 73.599.897,00 |
| 14.10.2026 | 6,50 | 6,67 | 6,13 | 6,14 | -8,43% | 66.067.303,00 |
| 13.10.2026 | 6,50 | 6,75 | 6,48 | 6,71 | 0,52% | 70.127.788,00 |
| 12.10.2026 | 7,06 | 7,08 | 6,61 | 6,67 | -0,97% | 73.619.606,00 |
| 09.10.2026 | 6,91 | 6,91 | 6,64 | 6,74 | -1,68% | 36.741.158,00 |
| 08.10.2026 | 7,06 | 7,14 | 6,79 | 6,85 | -4,86% | 60.142.829,00 |
| 07.10.2026 | 7,27 | 7,30 | 7,01 | 7,20 | -2,70% | 61.072.499,00 |
| 06.10.2026 | 7,44 | 7,62 | 7,33 | 7,40 | -0,27% | 48.561.374,00 |
| 05.10.2026 | 7,63 | 7,69 | 7,38 | 7,42 | 2,42% | 35.606.920,00 |
| 02.10.2026 | 7,28 | 7,44 | 7,12 | 7,25 | 1,68% | 42.578.455,00 |
| 01.10.2026 | 7,35 | 7,43 | 7,12 | 7,13 | -2,80% | 40.612.103,00 |
| 30.09.2026 | 7,50 | 7,70 | 7,32 | 7,33 | -2,14% | 46.569.509,00 |
| 29.09.2026 | 7,92 | 7,92 | 7,47 | 7,49 | -2,66% | 48.567.912,00 |
| 28.09.2026 | 7,53 | 7,80 | 7,44 | 7,70 | 0,72% | 52.609.655,00 |
| 25.09.2026 | 7,73 | 7,88 | 7,59 | 7,64 | 0,53% | 70.647.107,00 |
| 24.09.2026 | 7,26 | 7,73 | 7,18 | 7,60 | 2,91% | 113.985.987,00 |
| 23.09.2026 | 7,74 | 7,98 | 7,38 | 7,39 | -4,40% | 53.479.218,00 |
| 22.09.2026 | 7,47 | 7,75 | 7,39 | 7,73 | 4,67% | 65.244.958,00 |
| 21.09.2026 | 7,51 | 7,67 | 7,34 | 7,38 | -0,27% | 50.925.877,00 |
| 18.09.2026 | 7,51 | 7,52 | 7,21 | 7,40 | 0,20% | 63.019.115,00 |
| 17.09.2026 | 7,47 | 7,53 | 7,30 | 7,39 | 2,57% | 66.782.675,00 |
| 16.09.2026 | 7,27 | 7,28 | 6,98 | 7,20 | -0,55% | 60.910.968,00 |
| 15.09.2026 | 7,14 | 7,43 | 7,13 | 7,24 | 0,14% | 67.461.825,00 |
| 14.09.2026 | 7,00 | 7,47 | 6,99 | 7,23 | 0,00% | 84.041.112,00 |
| 11.09.2026 | 7,25 | 7,32 | 7,18 | 7,23 | -0,14% | 41.642.593,00 |
| 10.09.2026 | 7,17 | 7,54 | 7,15 | 7,24 | -0,69% | 51.928.861,00 |
| 09.09.2026 | 7,58 | 7,65 | 7,26 | 7,29 | -4,46% | 55.588.834,00 |
| 08.09.2026 | 7,61 | 7,88 | 7,58 | 7,63 | 0,13% | 42.749.531,00 |
| 04.09.2026 | 7,61 | 7,69 | 7,46 | 7,62 | -0,13% | 43.240.318,00 |
| 03.09.2026 | 7,69 | 7,95 | 7,53 | 7,63 | 0,26% | 72.665.655,00 |
| 02.09.2026 | 7,06 | 7,62 | 7,04 | 7,61 | 8,10% | 78.132.148,00 |
| 01.09.2026 | 7,44 | 7,45 | 7,00 | 7,04 | -8,03% | 67.709.789,00 |
| 31.08.2026 | 7,89 | 7,93 | 7,65 | 7,66 | -3,10% | 28.430.637,00 |
| 28.08.2026 | 8,56 | 8,71 | 7,87 | 7,90 | -9,87% | 69.264.943,00 |
| 27.08.2026 | 8,35 | 8,84 | 8,30 | 8,77 | 6,63% | 82.888.676,00 |
| 26.08.2026 | 8,10 | 8,27 | 7,96 | 8,22 | -0,24% | 52.554.498,00 |
| 25.08.2026 | 8,30 | 8,33 | 8,17 | 8,24 | 0,00% | 41.366.593,00 |
| 24.08.2026 | 8,53 | 8,53 | 8,19 | 8,24 | -5,34% | 45.666.195,00 |
| 21.08.2026 | 8,39 | 8,83 | 8,38 | 8,71 | 3,63% | 58.434.484,00 |
| 20.08.2026 | 8,89 | 8,94 | 8,17 | 8,40 | -5,78% | 68.003.218,00 |
| 19.08.2026 | 8,93 | 9,00 | 8,62 | 8,92 | -1,60% | 67.992.101,00 |
| 18.08.2026 | 8,59 | 9,32 | 8,57 | 9,06 | 0,67% | 78.862.288,00 |
| 17.08.2026 | 9,07 | 9,13 | 8,52 | 9,00 | -2,60% | 69.256.620,00 |
| 14.08.2026 | 9,43 | 9,64 | 9,04 | 9,24 | 3,76% | 96.102.372,00 |
| 13.08.2026 | 8,98 | 9,55 | 8,79 | 8,91 | -8,99% | 122.041.846,00 |
| 12.08.2026 | 9,93 | 9,99 | 9,65 | 9,79 | 0,38% | 81.945.484,00 |
| 11.08.2026 | 9,41 | 9,75 | 9,20 | 9,75 | 4,82% | 73.373.446,00 |
| 10.08.2026 | 9,48 | 9,60 | 9,04 | 9,30 | 2,09% | 87.416.572,00 |
| 07.08.2026 | 8,94 | 9,14 | 8,58 | 9,11 | 4,42% | 72.290.515,00 |
| 06.08.2026 | 8,62 | 9,20 | 8,52 | 8,72 | -1,65% | 68.938.527,00 |
| 05.08.2026 | 8,99 | 9,13 | 8,73 | 8,87 | 0,11% | 107.356.189,00 |
| 04.08.2026 | 8,67 | 9,09 | 8,59 | 8,86 | 5,85% | 72.060.448,00 |
| 03.08.2026 | 7,40 | 8,45 | 7,25 | 8,37 | 12,12% | 55.321.438,00 |
| 31.07.2026 | 7,72 | 7,83 | 7,11 | 7,47 | -1,52% | 58.876.031,00 |
| 30.07.2026 | 7,01 | 7,65 | 6,84 | 7,58 | 11,47% | 55.040.077,00 |
| 29.07.2026 | 7,78 | 7,87 | 6,77 | 6,80 | -13,76% | 55.038.678,00 |
| 28.07.2026 | 7,74 | 7,91 | 7,37 | 7,89 | -1,93% | 61.514.627,00 |
| 27.07.2026 | 7,92 | 8,19 | 7,62 | 8,04 | 2,88% | 66.171.434,00 |
| 24.07.2026 | 7,95 | 8,18 | 7,48 | 7,82 | -1,51% | 100.890.432,00 |
| 23.07.2026 | 7,82 | 8,24 | 7,71 | 7,94 | -0,81% | 85.681.754,00 |
| 22.07.2026 | 7,80 | 8,58 | 7,74 | 8,00 | 4,44% | 172.431.187,00 |
| 21.07.2026 | 6,97 | 7,87 | 6,95 | 7,66 | 11,50% | 282.554.302,00 |
| 20.07.2026 | 6,59 | 7,01 | 6,57 | 6,87 | 5,26% | 186.608.652,00 |
| 17.07.2026 | 6,51 | 6,75 | 6,22 | 6,53 | -2,00% | 214.073.430,00 |
| 16.07.2026 | 6,88 | 6,91 | 6,55 | 6,66 | -5,53% | 108.296.187,00 |
| 15.07.2026 | 7,34 | 7,53 | 6,75 | 7,05 | -4,15% | 130.940.816,00 |
| 14.07.2026 | 7,00 | 7,44 | 6,95 | 7,36 | 5,68% | 108.133.014,00 |
| 13.07.2026 | 7,11 | 7,30 | 6,87 | 6,96 | -4,13% | 107.000.657,00 |
| 10.07.2026 | 7,67 | 7,73 | 7,21 | 7,26 | -5,16% | 66.098.663,00 |
| 09.07.2026 | 7,53 | 7,88 | 7,47 | 7,66 | 1,73% | 82.679.831,00 |
| 08.07.2026 | 7,31 | 7,61 | 7,22 | 7,53 | 2,31% | 61.383.810,00 |
| 07.07.2026 | 7,65 | 7,86 | 7,32 | 7,36 | -5,95% | 59.398.635,00 |
| 06.07.2026 | 7,45 | 7,84 | 7,31 | 7,82 | 5,53% | 72.614.922,00 |
| 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% | 87.652.061,00 |
| 30.06.2026 | 8,47 | 8,65 | 8,01 | 8,25 | 2,75% | 80.861.807,00 |
| 29.06.2026 | 8,14 | 8,22 | 7,65 | 8,03 | 3,35% | 57.179.281,00 |
| 26.06.2026 | 7,52 | 7,97 | 7,50 | 7,77 | 1,30% | 121.639.628,00 |
| 25.06.2026 | 7,94 | 7,94 | 7,31 | 7,67 | -0,07% | 47.218.576,00 |
| 24.06.2026 | 8,48 | 8,50 | 7,64 | 7,68 | -10,02% | 72.440.043,00 |