4,850$
2,54%
Echtzeit-Aktienkurs ON24 Inc.
Bid:
Ask:
Aktienkurse zur ON24 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 4,73 | 4,91 | 4,62 | 4,85 | 2,54% | 150.241,00 |
| 08.05.2025 | 4,89 | 5,06 | 4,72 | 4,73 | 0,21% | 161.982,00 |
| 07.05.2025 | 4,81 | 4,81 | 4,64 | 4,72 | 0,85% | 72.152,00 |
| 06.05.2025 | 4,65 | 4,73 | 4,64 | 4,68 | -0,64% | 91.784,00 |
| 05.05.2025 | 4,72 | 4,78 | 4,68 | 4,71 | -0,63% | 74.215,00 |
| 02.05.2025 | 4,72 | 4,76 | 4,67 | 4,74 | 1,94% | 61.765,00 |
| 01.05.2025 | 4,64 | 4,72 | 4,64 | 4,65 | -0,64% | 51.789,00 |
| 30.04.2025 | 4,64 | 4,72 | 4,61 | 4,68 | -1,06% | 68.354,00 |
| 29.04.2025 | 4,70 | 4,78 | 4,66 | 4,73 | 1,07% | 71.744,00 |
| 28.04.2025 | 4,69 | 4,73 | 4,61 | 4,68 | -0,21% | 49.400,00 |
| 25.04.2025 | 4,66 | 4,72 | 4,60 | 4,69 | 0,21% | 53.887,00 |
| 24.04.2025 | 4,56 | 4,69 | 4,52 | 4,68 | 2,63% | 81.481,00 |
| 23.04.2025 | 4,73 | 4,76 | 4,53 | 4,56 | -0,87% | 85.516,00 |
| 22.04.2025 | 4,51 | 4,61 | 4,47 | 4,60 | 3,14% | 149.014,00 |
| 21.04.2025 | 4,46 | 4,46 | 4,35 | 4,46 | -1,33% | 114.690,00 |
| 17.04.2025 | 4,58 | 4,64 | 4,47 | 4,52 | -1,74% | 173.634,00 |
| 16.04.2025 | 4,58 | 4,62 | 4,52 | 4,60 | -0,86% | 130.135,00 |
| 15.04.2025 | 4,69 | 4,76 | 4,62 | 4,64 | -0,64% | 86.616,00 |
| 14.04.2025 | 4,77 | 4,85 | 4,63 | 4,67 | -1,68% | 108.560,00 |
| 11.04.2025 | 4,64 | 4,79 | 4,60 | 4,75 | 1,50% | 128.802,00 |
| 10.04.2025 | 4,77 | 4,77 | 4,52 | 4,68 | -4,10% | 143.788,00 |
| 09.04.2025 | 4,60 | 4,98 | 4,48 | 4,88 | 5,86% | 173.087,00 |
| 08.04.2025 | 4,85 | 4,90 | 4,48 | 4,61 | -2,95% | 168.352,00 |
| 07.04.2025 | 4,81 | 5,10 | 4,72 | 4,75 | -4,62% | 196.023,00 |
| 04.04.2025 | 4,78 | 5,04 | 4,78 | 4,98 | 0,40% | 233.983,00 |
| 03.04.2025 | 5,00 | 5,07 | 4,78 | 4,96 | -5,52% | 214.895,00 |
| 02.04.2025 | 5,19 | 5,29 | 5,15 | 5,25 | 0,77% | 102.516,00 |
| 01.04.2025 | 5,15 | 5,25 | 5,14 | 5,21 | 0,19% | 102.471,00 |
| 31.03.2025 | 5,31 | 5,31 | 5,15 | 5,20 | -3,17% | 206.831,00 |
| 28.03.2025 | 5,53 | 5,59 | 5,29 | 5,37 | -3,94% | 179.782,00 |
| 27.03.2025 | 5,62 | 5,62 | 5,53 | 5,59 | 0,18% | 120.972,00 |
| 26.03.2025 | 5,66 | 5,69 | 5,54 | 5,58 | -1,41% | 97.209,00 |
| 25.03.2025 | 5,63 | 5,69 | 5,61 | 5,66 | 0,89% | 92.735,00 |
| 24.03.2025 | 5,65 | 5,66 | 5,49 | 5,61 | 2,37% | 139.542,00 |
| 21.03.2025 | 5,22 | 5,51 | 5,22 | 5,48 | 1,86% | 255.614,00 |
| 20.03.2025 | 5,46 | 5,49 | 5,36 | 5,38 | -2,18% | 94.678,00 |
| 19.03.2025 | 5,54 | 5,54 | 5,42 | 5,50 | -0,18% | 170.447,00 |
| 18.03.2025 | 5,55 | 5,56 | 5,42 | 5,51 | -1,25% | 221.546,00 |
| 17.03.2025 | 5,83 | 5,84 | 5,57 | 5,58 | -4,45% | 128.782,00 |
| 14.03.2025 | 5,61 | 5,91 | 5,61 | 5,84 | 4,29% | 259.662,00 |
| 13.03.2025 | 5,65 | 5,71 | 5,58 | 5,60 | -2,44% | 191.396,00 |
| 12.03.2025 | 5,57 | 5,84 | 5,57 | 5,74 | 1,59% | 182.951,00 |
| 11.03.2025 | 5,68 | 5,74 | 5,50 | 5,65 | 2,73% | 243.135,00 |
| 10.03.2025 | 5,58 | 5,65 | 5,50 | 5,50 | -4,18% | 210.857,00 |
| 07.03.2025 | 5,65 | 5,85 | 5,65 | 5,74 | 0,00% | 180.187,00 |
| 06.03.2025 | 5,63 | 5,86 | 5,56 | 5,74 | 1,41% | 168.689,00 |
| 05.03.2025 | 5,56 | 5,68 | 5,45 | 5,66 | 0,71% | 225.031,00 |
| 04.03.2025 | 5,43 | 5,66 | 5,42 | 5,62 | 2,18% | 200.901,00 |
| 03.03.2025 | 5,55 | 5,68 | 5,40 | 5,50 | -1,43% | 329.957,00 |
| 28.02.2025 | 5,55 | 5,59 | 5,40 | 5,58 | 0,36% | 288.825,00 |
| 27.02.2025 | 5,76 | 5,78 | 5,50 | 5,56 | -3,97% | 225.660,00 |
| 26.02.2025 | 5,95 | 5,96 | 5,64 | 5,79 | -4,14% | 169.479,00 |
| 25.02.2025 | 6,03 | 6,10 | 5,96 | 6,04 | -0,82% | 135.418,00 |
| 24.02.2025 | 6,15 | 6,19 | 5,98 | 6,09 | -0,33% | 153.817,00 |
| 21.02.2025 | 6,40 | 6,43 | 6,09 | 6,11 | -3,78% | 113.357,00 |
| 20.02.2025 | 6,57 | 6,58 | 6,28 | 6,35 | -4,37% | 82.093,00 |
| 19.02.2025 | 6,82 | 6,88 | 6,63 | 6,64 | -4,46% | 77.902,00 |
| 18.02.2025 | 6,83 | 7,00 | 6,83 | 6,95 | 0,58% | 83.664,00 |
| 14.02.2025 | 6,92 | 7,00 | 6,91 | 6,91 | -0,29% | 50.023,00 |
| 13.02.2025 | 6,69 | 6,94 | 6,67 | 6,93 | 3,90% | 77.850,00 |
| 12.02.2025 | 6,61 | 6,73 | 6,60 | 6,67 | -0,45% | 85.835,00 |
| 11.02.2025 | 6,76 | 6,80 | 6,62 | 6,70 | -1,18% | 130.757,00 |
| 10.02.2025 | 6,92 | 6,99 | 6,74 | 6,78 | -1,74% | 108.776,00 |
| 07.02.2025 | 6,98 | 7,00 | 6,88 | 6,90 | -1,00% | 55.328,00 |
| 06.02.2025 | 7,01 | 7,04 | 6,96 | 6,97 | -0,57% | 50.958,00 |
| 05.02.2025 | 6,92 | 7,03 | 6,92 | 7,01 | 1,74% | 71.994,00 |
| 04.02.2025 | 6,84 | 6,98 | 6,84 | 6,89 | 0,73% | 73.424,00 |
| 03.02.2025 | 6,73 | 6,93 | 6,73 | 6,84 | -0,73% | 86.611,00 |
| 31.01.2025 | 6,93 | 7,02 | 6,84 | 6,89 | -0,58% | 144.951,00 |
| 30.01.2025 | 6,96 | 6,98 | 6,88 | 6,93 | 0,73% | 63.819,00 |
| 29.01.2025 | 6,85 | 6,96 | 6,80 | 6,88 | -0,15% | 76.859,00 |
| 28.01.2025 | 6,66 | 6,93 | 6,65 | 6,89 | 2,99% | 112.674,00 |
| 27.01.2025 | 6,51 | 6,82 | 6,51 | 6,69 | 1,36% | 100.408,00 |
| 24.01.2025 | 6,47 | 6,69 | 6,47 | 6,60 | 0,61% | 84.817,00 |
| 23.01.2025 | 6,47 | 6,56 | 6,44 | 6,56 | 0,92% | 78.596,00 |
| 22.01.2025 | 6,50 | 6,55 | 6,46 | 6,50 | 0,46% | 76.229,00 |
| 21.01.2025 | 6,44 | 6,55 | 6,44 | 6,47 | 0,47% | 113.545,00 |
| 17.01.2025 | 6,50 | 6,52 | 6,38 | 6,44 | -0,16% | 125.109,00 |
| 16.01.2025 | 6,45 | 6,49 | 6,41 | 6,45 | 0,16% | 81.484,00 |
| 15.01.2025 | 6,29 | 6,50 | 6,29 | 6,44 | 1,90% | 91.464,00 |
| 14.01.2025 | 6,19 | 6,33 | 6,19 | 6,32 | 2,10% | 85.765,00 |
| 13.01.2025 | 6,15 | 6,25 | 6,09 | 6,19 | -0,64% | 121.754,00 |
| 10.01.2025 | 6,40 | 6,46 | 6,22 | 6,23 | -5,03% | 96.737,00 |
| 08.01.2025 | 6,51 | 6,63 | 6,51 | 6,56 | -0,30% | 87.196,00 |
| 07.01.2025 | 6,69 | 6,70 | 6,53 | 6,58 | -0,90% | 120.984,00 |
| 06.01.2025 | 6,61 | 6,77 | 6,57 | 6,64 | 0,76% | 142.449,00 |
| 03.01.2025 | 6,54 | 6,65 | 6,52 | 6,59 | 1,38% | 94.303,00 |
| 02.01.2025 | 6,49 | 6,59 | 6,47 | 6,50 | 0,62% | 90.459,00 |
| 31.12.2024 | 6,50 | 6,50 | 6,41 | 6,46 | -0,31% | 155.408,00 |
| 30.12.2024 | 6,42 | 6,54 | 6,36 | 6,48 | -0,31% | 56.420,00 |
| 27.12.2024 | 6,65 | 6,65 | 6,47 | 6,50 | -1,96% | 94.335,00 |
| 26.12.2024 | 6,64 | 6,70 | 6,60 | 6,63 | -0,90% | 101.948,00 |
| 24.12.2024 | 6,46 | 6,71 | 6,46 | 6,69 | 3,08% | 78.940,00 |
| 23.12.2024 | 6,50 | 6,59 | 6,45 | 6,49 | 0,31% | 81.684,00 |
| 20.12.2024 | 6,24 | 6,62 | 6,24 | 6,47 | -0,46% | 432.267,00 |
| 19.12.2024 | 6,62 | 6,66 | 6,45 | 6,50 | -0,15% | 113.147,00 |
| 18.12.2024 | 6,75 | 6,85 | 6,45 | 6,51 | -2,54% | 194.440,00 |
| 17.12.2024 | 6,87 | 6,89 | 6,51 | 6,68 | -3,75% | 268.924,00 |
| 16.12.2024 | 6,90 | 7,01 | 6,89 | 6,94 | 0,43% | 96.789,00 |
| 13.12.2024 | 6,96 | 6,97 | 6,82 | 6,91 | -0,86% | 72.995,00 |