191,810$
4,49%
Echtzeit-Aktienkurs Onto Innovation Inc.
Bid:
Ask:
Aktienkurse zur Onto Innovation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 186,84 | 193,00 | 184,90 | 191,81 | 4,49% | 1.061.229,00 |
| 28.01.2025 | 185,40 | 186,28 | 178,82 | 183,56 | 0,16% | 751.600,00 |
| 27.01.2025 | 196,96 | 197,66 | 179,26 | 183,27 | -14,20% | 2.096.763,00 |
| 24.01.2025 | 217,62 | 218,68 | 210,15 | 213,59 | -1,59% | 811.513,00 |
| 23.01.2025 | 217,71 | 219,55 | 214,76 | 217,04 | -3,32% | 773.020,00 |
| 22.01.2025 | 222,94 | 228,42 | 222,47 | 224,50 | 2,20% | 774.603,00 |
| 21.01.2025 | 218,88 | 221,83 | 214,17 | 219,67 | 1,42% | 1.389.090,00 |
| 17.01.2025 | 215,46 | 217,17 | 212,39 | 216,59 | 1,68% | 754.177,00 |
| 16.01.2025 | 211,29 | 218,17 | 209,08 | 213,02 | 4,08% | 920.946,00 |
| 15.01.2025 | 204,88 | 208,06 | 202,19 | 204,67 | 1,25% | 781.927,00 |
| 14.01.2025 | 193,41 | 203,53 | 193,41 | 202,15 | 5,89% | 780.072,00 |
| 13.01.2025 | 185,86 | 191,21 | 182,52 | 190,91 | 0,69% | 588.347,00 |
| 10.01.2025 | 188,53 | 190,92 | 185,02 | 189,61 | -1,36% | 534.206,00 |
| 08.01.2025 | 191,33 | 192,61 | 188,00 | 192,22 | -0,69% | 534.379,00 |
| 07.01.2025 | 194,57 | 197,56 | 190,76 | 193,56 | 0,61% | 936.578,00 |
| 06.01.2025 | 185,18 | 197,33 | 185,00 | 192,39 | 6,87% | 1.168.819,00 |
| 03.01.2025 | 172,91 | 180,57 | 172,42 | 180,03 | 5,03% | 912.158,00 |
| 02.01.2025 | 168,40 | 173,37 | 167,54 | 171,41 | 2,84% | 377.094,00 |
| 31.12.2024 | 168,42 | 168,80 | 165,62 | 166,67 | -0,67% | 329.438,00 |
| 30.12.2024 | 167,42 | 169,66 | 165,26 | 167,80 | -1,68% | 590.185,00 |
| 27.12.2024 | 170,50 | 171,65 | 167,63 | 170,66 | -1,04% | 596.731,00 |
| 26.12.2024 | 172,71 | 174,00 | 171,20 | 172,45 | -0,14% | 222.556,00 |
| 24.12.2024 | 174,01 | 175,40 | 171,65 | 172,70 | -0,90% | 227.152,00 |
| 23.12.2024 | 168,74 | 174,55 | 168,61 | 174,27 | 4,20% | 462.087,00 |
| 20.12.2024 | 165,18 | 170,88 | 165,18 | 167,25 | -0,15% | 1.588.929,00 |
| 19.12.2024 | 168,50 | 171,96 | 166,16 | 167,50 | -1,57% | 666.986,00 |
| 18.12.2024 | 174,94 | 182,34 | 169,29 | 170,17 | -1,20% | 1.393.877,00 |
| 17.12.2024 | 170,22 | 173,99 | 169,31 | 172,23 | 0,99% | 553.066,00 |
| 16.12.2024 | 167,23 | 174,34 | 166,29 | 170,55 | 2,07% | 582.446,00 |
| 13.12.2024 | 166,75 | 170,00 | 164,93 | 167,09 | 0,38% | 504.550,00 |
| 12.12.2024 | 164,75 | 167,05 | 163,45 | 166,45 | -0,69% | 337.183,00 |
| 11.12.2024 | 165,63 | 169,79 | 165,03 | 167,60 | 2,61% | 457.270,00 |
| 10.12.2024 | 168,95 | 169,87 | 161,82 | 163,34 | -3,34% | 597.898,00 |
| 09.12.2024 | 169,16 | 171,96 | 167,80 | 168,99 | 0,09% | 494.258,00 |
| 06.12.2024 | 165,50 | 169,35 | 164,61 | 168,84 | 2,33% | 656.880,00 |
| 05.12.2024 | 168,93 | 169,90 | 164,31 | 164,99 | -3,02% | 935.313,00 |
| 04.12.2024 | 175,26 | 175,77 | 170,09 | 170,13 | -1,43% | 694.540,00 |
| 03.12.2024 | 168,20 | 173,90 | 168,20 | 172,59 | 1,02% | 612.336,00 |
| 02.12.2024 | 163,98 | 172,26 | 163,52 | 170,85 | 4,06% | 988.882,00 |
| 29.11.2024 | 165,53 | 167,85 | 163,86 | 164,18 | 1,95% | 449.965,00 |
| 27.11.2024 | 162,90 | 163,13 | 157,69 | 161,04 | -1,14% | 608.462,00 |
| 26.11.2024 | 166,90 | 168,25 | 161,43 | 162,90 | -1,39% | 633.408,00 |
| 25.11.2024 | 166,75 | 168,37 | 164,27 | 165,19 | -0,66% | 951.814,00 |
| 22.11.2024 | 166,00 | 166,40 | 163,80 | 166,29 | 2,71% | 672.518,00 |
| 20.11.2024 | 162,56 | 162,56 | 159,69 | 161,91 | -0,57% | 661.437,00 |
| 19.11.2024 | 160,78 | 163,70 | 159,91 | 162,84 | 0,72% | 722.786,00 |
| 18.11.2024 | 157,01 | 161,75 | 156,88 | 161,67 | 1,97% | 976.681,00 |
| 15.11.2024 | 160,42 | 161,94 | 157,12 | 158,54 | -3,77% | 941.872,00 |
| 14.11.2024 | 167,85 | 168,37 | 162,50 | 164,75 | 0,01% | 497.834,00 |
| 13.11.2024 | 173,93 | 174,21 | 164,54 | 164,74 | -5,73% | 843.121,00 |
| 12.11.2024 | 175,08 | 177,65 | 172,28 | 174,75 | 0,07% | 756.760,00 |
| 11.11.2024 | 176,34 | 176,54 | 171,20 | 174,63 | -0,80% | 727.507,00 |
| 08.11.2024 | 174,98 | 176,07 | 170,43 | 176,04 | -0,14% | 1.215.108,00 |
| 07.11.2024 | 181,44 | 181,74 | 175,01 | 176,29 | -1,28% | 973.896,00 |
| 06.11.2024 | 178,02 | 179,99 | 173,46 | 178,58 | 2,80% | 1.391.380,00 |
| 05.11.2024 | 174,65 | 176,79 | 171,52 | 173,72 | 0,45% | 719.442,00 |
| 04.11.2024 | 174,56 | 182,30 | 172,71 | 172,95 | -1,79% | 1.319.600,00 |
| 01.11.2024 | 187,53 | 193,06 | 174,51 | 176,10 | -11,21% | 1.835.480,00 |
| 31.10.2024 | 205,36 | 205,36 | 194,65 | 198,33 | -4,38% | 953.835,00 |
| 30.10.2024 | 208,84 | 212,22 | 206,35 | 207,41 | -2,94% | 545.180,00 |
| 29.10.2024 | 201,43 | 214,94 | 201,00 | 213,69 | 5,66% | 675.473,00 |
| 28.10.2024 | 205,15 | 207,12 | 202,04 | 202,24 | -1,05% | 423.085,00 |
| 25.10.2024 | 204,18 | 208,30 | 203,70 | 204,39 | 0,74% | 451.770,00 |
| 24.10.2024 | 204,04 | 205,57 | 202,09 | 202,88 | 0,79% | 460.536,00 |
| 23.10.2024 | 204,03 | 204,44 | 197,12 | 201,28 | -2,22% | 802.632,00 |
| 22.10.2024 | 206,24 | 208,30 | 205,35 | 205,86 | -1,53% | 525.053,00 |
| 21.10.2024 | 208,63 | 211,01 | 205,69 | 209,05 | -0,26% | 841.023,00 |
| 18.10.2024 | 212,30 | 217,78 | 209,50 | 209,59 | -0,04% | 681.636,00 |
| 17.10.2024 | 210,56 | 214,76 | 207,52 | 209,67 | 2,47% | 1.018.962,00 |
| 16.10.2024 | 211,76 | 213,74 | 203,06 | 204,61 | 0,16% | 956.354,00 |
| 15.10.2024 | 223,52 | 225,00 | 200,64 | 204,28 | -9,18% | 1.570.154,00 |
| 14.10.2024 | 219,74 | 226,73 | 219,04 | 224,94 | 3,28% | 541.708,00 |
| 11.10.2024 | 207,24 | 219,61 | 207,10 | 217,79 | 4,52% | 570.845,00 |
| 10.10.2024 | 206,87 | 208,50 | 204,76 | 208,38 | -1,36% | 340.798,00 |
| 09.10.2024 | 207,90 | 211,71 | 205,38 | 211,25 | 1,16% | 337.853,00 |
| 08.10.2024 | 208,33 | 210,93 | 205,92 | 208,83 | 1,02% | 362.624,00 |
| 07.10.2024 | 206,70 | 209,98 | 204,45 | 206,72 | -1,11% | 298.969,00 |
| 04.10.2024 | 212,34 | 213,60 | 207,38 | 209,05 | 1,21% | 381.616,00 |
| 03.10.2024 | 206,44 | 212,95 | 204,58 | 206,55 | -1,45% | 515.051,00 |
| 02.10.2024 | 201,12 | 211,87 | 200,47 | 209,59 | 4,50% | 528.589,00 |
| 01.10.2024 | 210,43 | 210,43 | 198,60 | 200,57 | -3,37% | 675.709,00 |
| 30.09.2024 | 211,75 | 213,76 | 204,26 | 207,56 | -3,63% | 686.315,00 |
| 27.09.2024 | 220,94 | 222,70 | 212,25 | 215,37 | -3,28% | 641.268,00 |
| 26.09.2024 | 222,57 | 226,74 | 213,79 | 222,67 | 9,41% | 1.012.622,00 |
| 25.09.2024 | 201,10 | 205,47 | 201,10 | 203,51 | 2,09% | 397.057,00 |
| 24.09.2024 | 202,37 | 203,04 | 197,36 | 199,34 | -0,59% | 383.279,00 |
| 23.09.2024 | 200,33 | 210,16 | 198,49 | 200,52 | 0,31% | 580.997,00 |
| 20.09.2024 | 201,45 | 202,05 | 196,34 | 199,91 | -1,56% | 3.202.744,00 |
| 19.09.2024 | 197,28 | 205,01 | 194,92 | 203,08 | 8,15% | 609.128,00 |
| 18.09.2024 | 193,32 | 194,77 | 187,46 | 187,77 | -2,23% | 511.134,00 |
| 17.09.2024 | 193,11 | 194,45 | 189,91 | 192,05 | 1,37% | 455.345,00 |
| 16.09.2024 | 194,21 | 195,07 | 189,22 | 189,46 | -4,23% | 512.860,00 |
| 13.09.2024 | 195,66 | 199,59 | 195,66 | 197,82 | 2,51% | 253.789,00 |
| 12.09.2024 | 192,85 | 195,57 | 187,91 | 192,97 | -0,72% | 486.599,00 |
| 11.09.2024 | 184,20 | 194,85 | 183,10 | 194,36 | 6,48% | 464.812,00 |
| 10.09.2024 | 180,41 | 183,05 | 179,13 | 182,53 | 1,05% | 356.627,00 |
| 09.09.2024 | 180,10 | 182,65 | 176,63 | 180,63 | 1,88% | 906.709,00 |
| 06.09.2024 | 185,74 | 185,74 | 175,83 | 177,30 | -5,52% | 457.186,00 |
| 05.09.2024 | 184,46 | 189,78 | 184,41 | 187,66 | -0,12% | 375.645,00 |
| 04.09.2024 | 184,31 | 191,42 | 181,64 | 187,88 | 0,59% | 423.230,00 |