7,630$
0,13%
Echtzeit-Aktienkurs Ondas Inc.
Bid:
Ask:
Aktienkurse zur Ondas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 8,69 | 8,93 | 8,50 | 8,53 | -4,05% | 44.685.573,00 |
| 22.06.2026 | 9,36 | 9,46 | 8,78 | 8,89 | -4,10% | 57.542.886,00 |
| 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% | 48.403.295,00 |
| 16.06.2026 | 9,41 | 9,74 | 9,14 | 9,23 | -3,15% | 51.174.442,00 |
| 15.06.2026 | 9,85 | 9,97 | 9,43 | 9,53 | 1,98% | 57.033.596,00 |
| 12.06.2026 | 9,80 | 9,88 | 9,18 | 9,34 | -4,89% | 54.155.462,00 |
| 11.06.2026 | 9,33 | 9,90 | 9,26 | 9,82 | 5,48% | 43.301.377,00 |
| 10.06.2026 | 9,69 | 9,98 | 9,30 | 9,31 | -3,47% | 40.922.600,00 |
| 09.06.2026 | 10,34 | 10,41 | 9,04 | 9,65 | -6,36% | 68.531.598,00 |
| 08.06.2026 | 10,83 | 10,84 | 10,25 | 10,30 | -1,25% | 39.043.945,00 |
| 05.06.2026 | 11,42 | 11,66 | 10,33 | 10,43 | -12,76% | 63.100.991,00 |
| 04.06.2026 | 11,48 | 12,42 | 11,06 | 11,96 | 2,93% | 62.872.142,00 |
| 03.06.2026 | 12,96 | 13,00 | 11,53 | 11,62 | -14,41% | 92.867.196,00 |
| 02.06.2026 | 13,62 | 14,16 | 13,09 | 13,57 | 0,82% | 90.346.848,00 |
| 01.06.2026 | 13,25 | 13,91 | 12,80 | 13,46 | 1,91% | 83.919.672,00 |
| 29.05.2026 | 12,75 | 13,41 | 11,60 | 13,21 | -0,17% | 140.720.426,00 |
| 28.05.2026 | 11,48 | 13,78 | 11,22 | 13,23 | 22,73% | 244.157.122,00 |
| 27.05.2026 | 10,00 | 11,06 | 9,68 | 10,78 | 10,17% | 91.683.082,00 |
| 26.05.2026 | 9,34 | 10,26 | 9,31 | 9,79 | 8,00% | 82.282.793,00 |
| 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% | 55.177.971,00 |
| 20.05.2026 | 9,25 | 9,54 | 9,12 | 9,36 | 2,53% | 42.784.303,00 |
| 19.05.2026 | 9,83 | 9,88 | 8,97 | 9,13 | -6,27% | 55.344.385,00 |
| 18.05.2026 | 10,63 | 10,67 | 9,46 | 9,74 | -8,33% | 78.004.738,00 |
| 15.05.2026 | 10,91 | 12,12 | 10,50 | 10,63 | -5,09% | 138.816.528,00 |
| 14.05.2026 | 9,99 | 11,73 | 9,60 | 11,20 | 26,35% | 240.596.003,00 |
| 13.05.2026 | 8,92 | 9,18 | 8,67 | 8,86 | -2,10% | 48.458.927,00 |
| 12.05.2026 | 9,24 | 9,35 | 8,80 | 9,05 | -3,93% | 36.603.076,00 |
| 11.05.2026 | 8,92 | 9,65 | 8,72 | 9,42 | 3,86% | 44.065.067,00 |
| 08.05.2026 | 9,00 | 9,09 | 8,65 | 9,07 | 1,91% | 33.493.466,00 |
| 07.05.2026 | 9,25 | 9,25 | 8,78 | 8,90 | -4,71% | 42.958.980,00 |
| 06.05.2026 | 9,25 | 9,46 | 9,02 | 9,34 | 0,11% | 54.108.120,00 |
| 05.05.2026 | 9,78 | 9,79 | 9,16 | 9,33 | -4,11% | 56.062.119,00 |
| 04.05.2026 | 10,15 | 10,37 | 9,67 | 9,73 | -5,63% | 47.253.618,00 |
| 01.05.2026 | 10,00 | 10,56 | 9,62 | 10,31 | 2,79% | 45.377.960,00 |
| 30.04.2026 | 9,50 | 10,16 | 9,31 | 10,03 | 5,47% | 35.431.975,00 |
| 29.04.2026 | 10,38 | 10,43 | 9,41 | 9,51 | -9,26% | 57.831.530,00 |
| 28.04.2026 | 10,70 | 11,07 | 10,34 | 10,48 | -4,29% | 41.361.343,00 |
| 27.04.2026 | 10,36 | 11,06 | 10,21 | 10,95 | 3,79% | 56.636.398,00 |
| 24.04.2026 | 10,63 | 10,77 | 10,12 | 10,55 | -0,28% | 44.559.640,00 |
| 23.04.2026 | 10,88 | 10,97 | 10,10 | 10,58 | -4,56% | 51.772.050,00 |
| 22.04.2026 | 11,27 | 11,61 | 10,85 | 11,09 | 1,80% | 67.047.149,00 |
| 21.04.2026 | 10,90 | 11,29 | 10,64 | 10,89 | 1,48% | 79.012.164,00 |
| 20.04.2026 | 9,80 | 11,06 | 9,66 | 10,73 | 7,12% | 93.803.718,00 |
| 17.04.2026 | 10,38 | 10,53 | 9,77 | 10,02 | -1,70% | 58.077.993,00 |
| 16.04.2026 | 10,25 | 10,39 | 9,76 | 10,19 | 1,78% | 51.803.096,00 |