1,080$
-5,26%
Echtzeit-Aktienkurs Onfolio Holdings Inc
Bid:
Ask:
Aktienkurse zur Onfolio Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,13 | 1,15 | 1,08 | 1,08 | -5,26% | 19.058,00 |
| 14.10.2025 | 1,09 | 1,17 | 1,09 | 1,14 | -0,87% | 26.578,00 |
| 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% | 50.832,00 |
| 09.10.2025 | 1,30 | 1,30 | 1,17 | 1,18 | -9,23% | 270.652,00 |
| 08.10.2025 | 1,14 | 1,30 | 1,11 | 1,30 | 21,50% | 417.782,00 |
| 07.10.2025 | 1,11 | 1,13 | 1,06 | 1,07 | -3,60% | 40.239,00 |
| 06.10.2025 | 1,12 | 1,15 | 1,08 | 1,11 | 0,00% | 112.628,00 |
| 02.10.2025 | 1,13 | 1,13 | 1,10 | 1,11 | -1,77% | 21.389,00 |
| 01.10.2025 | 1,14 | 1,18 | 1,10 | 1,13 | -0,88% | 57.560,00 |
| 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% | 84.527,00 |
| 26.09.2025 | 1,14 | 1,18 | 1,12 | 1,15 | -0,86% | 117.555,00 |
| 25.09.2025 | 1,18 | 1,22 | 1,12 | 1,16 | -1,69% | 64.161,00 |
| 24.09.2025 | 1,19 | 1,23 | 1,14 | 1,18 | 2,61% | 120.961,00 |
| 23.09.2025 | 1,15 | 1,18 | 1,10 | 1,15 | -0,86% | 223.923,00 |
| 22.09.2025 | 1,09 | 1,24 | 1,09 | 1,16 | 5,45% | 258.676,00 |
| 19.09.2025 | 1,10 | 1,17 | 1,08 | 1,10 | -0,90% | 248.029,00 |
| 18.09.2025 | 1,14 | 1,18 | 1,10 | 1,11 | -0,89% | 77.623,00 |
| 17.09.2025 | 1,11 | 1,17 | 1,05 | 1,12 | -6,67% | 223.696,00 |
| 16.09.2025 | 1,30 | 1,30 | 1,20 | 1,20 | -13,04% | 541.299,00 |
| 15.09.2025 | 1,10 | 1,95 | 1,02 | 1,38 | 22,12% | 30.915.574,00 |
| 12.09.2025 | 1,00 | 1,20 | 0,98 | 1,13 | 7,62% | 194.855,00 |
| 11.09.2025 | 1,00 | 1,14 | 0,98 | 1,05 | 7,03% | 124.309,00 |
| 10.09.2025 | 1,00 | 1,01 | 0,98 | 0,98 | -1,90% | 24.284,00 |
| 09.09.2025 | 0,99 | 1,00 | 0,98 | 1,00 | 0,50% | 3.215,00 |
| 08.09.2025 | 1,02 | 1,02 | 0,98 | 1,00 | -2,45% | 8.119,00 |
| 05.09.2025 | 0,97 | 1,02 | 0,97 | 1,02 | 2,00% | 1.120,00 |
| 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% | 12.364,00 |
| 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 | -7,17% | 9.742,00 |
| 19.08.2025 | 1,06 | 1,09 | 1,02 | 1,09 | 2,64% | 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% | 3.483,00 |
| 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 | -2,01% | 5.056,00 |
| 07.08.2025 | 1,07 | 1,14 | 1,07 | 1,09 | 3,02% | 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% | 25.648,00 |
| 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% | 3.177,00 |
| 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% | 138.391,00 |
| 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% | 90.250,00 |
| 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 | 6,12% | 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% | 7.922,00 |
| 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% | 15.323,00 |
| 18.06.2025 | 0,99 | 1,07 | 0,99 | 1,00 | 4,17% | 36.220,00 |
| 17.06.2025 | 1,02 | 1,02 | 0,95 | 0,96 | -3,13% | 1.305,00 |
| 16.06.2025 | 0,98 | 1,06 | 0,98 | 0,99 | 1,12% | 12.059,00 |
| 13.06.2025 | 1,00 | 1,00 | 0,92 | 0,98 | 0,51% | 3.037,00 |
| 12.06.2025 | 1,00 | 1,00 | 0,98 | 0,98 | -3,94% | 2.627,00 |
| 11.06.2025 | 1,08 | 1,09 | 0,99 | 1,02 | -1,46% | 18.007,00 |
| 10.06.2025 | 0,95 | 1,14 | 0,92 | 1,03 | 4,04% | 64.987,00 |
| 09.06.2025 | 0,96 | 1,00 | 0,96 | 0,99 | 3,13% | 9.167,00 |
| 06.06.2025 | 1,00 | 1,00 | 0,96 | 0,96 | -4,00% | 3.813,00 |
| 05.06.2025 | 0,98 | 1,00 | 0,96 | 1,00 | 2,04% | 14.404,00 |
| 04.06.2025 | 0,96 | 1,02 | 0,96 | 0,98 | 4,70% | 8.853,00 |
| 03.06.2025 | 0,93 | 0,99 | 0,93 | 0,94 | -1,47% | 3.134,00 |
| 02.06.2025 | 0,95 | 0,95 | 0,93 | 0,95 | 0,00% | 1.499,00 |
| 30.05.2025 | 0,93 | 0,99 | 0,93 | 0,95 | -1,45% | 3.684,00 |
| 29.05.2025 | 0,97 | 0,97 | 0,96 | 0,96 | 2,55% | 458,00 |
| 28.05.2025 | 0,94 | 0,94 | 0,93 | 0,94 | -2,69% | 5.343,00 |
| 27.05.2025 | 0,95 | 0,97 | 0,90 | 0,97 | 4,89% | 33.345,00 |
| 23.05.2025 | 0,95 | 0,97 | 0,90 | 0,92 | -7,34% | 9.842,00 |
| 22.05.2025 | 0,97 | 0,99 | 0,95 | 0,99 | 0,40% | 26.125,00 |