176,100$
-11,21%
Echtzeit-Aktienkurs Onto Innovation Inc.
Bid:
Ask:
Aktienkurse zur Onto Innovation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.09.2024 | 207,24 | 208,74 | 185,02 | 186,77 | -12,41% | 545.463,00 |
| 30.08.2024 | 213,85 | 214,90 | 210,16 | 213,22 | 1,99% | 456.568,00 |
| 29.08.2024 | 209,46 | 215,93 | 208,30 | 209,06 | 1,10% | 234.567,00 |
| 28.08.2024 | 208,00 | 211,02 | 202,78 | 206,79 | -1,68% | 400.033,00 |
| 27.08.2024 | 206,52 | 211,47 | 203,39 | 210,33 | 0,92% | 254.938,00 |
| 26.08.2024 | 212,64 | 213,43 | 207,90 | 208,42 | -2,13% | 462.422,00 |
| 23.08.2024 | 211,09 | 214,39 | 206,98 | 212,96 | 2,35% | 325.106,00 |
| 22.08.2024 | 215,77 | 217,99 | 207,77 | 208,07 | -3,56% | 276.827,00 |
| 21.08.2024 | 211,02 | 215,84 | 209,27 | 215,75 | 2,71% | 373.356,00 |
| 20.08.2024 | 213,97 | 215,68 | 209,50 | 210,05 | -1,83% | 285.414,00 |
| 19.08.2024 | 214,75 | 218,41 | 207,35 | 213,97 | 2,31% | 353.878,00 |
| 16.08.2024 | 207,56 | 211,02 | 206,55 | 209,14 | -0,83% | 279.716,00 |
| 15.08.2024 | 205,06 | 211,27 | 203,72 | 210,88 | 5,91% | 354.883,00 |
| 14.08.2024 | 201,48 | 203,83 | 196,23 | 199,11 | -0,34% | 444.583,00 |
| 13.08.2024 | 195,20 | 199,80 | 193,60 | 199,79 | 3,88% | 570.072,00 |
| 12.08.2024 | 192,07 | 194,98 | 187,72 | 192,33 | -0,32% | 722.437,00 |
| 09.08.2024 | 190,00 | 201,91 | 190,00 | 192,94 | 8,51% | 1.189.859,00 |
| 08.08.2024 | 170,52 | 178,44 | 166,83 | 177,81 | 8,42% | 928.383,00 |
| 07.08.2024 | 173,64 | 175,91 | 163,44 | 164,00 | -2,66% | 605.403,00 |
| 06.08.2024 | 167,60 | 171,08 | 164,36 | 168,49 | 1,33% | 764.609,00 |
| 05.08.2024 | 146,00 | 166,58 | 145,15 | 166,28 | 4,94% | 1.375.227,00 |
| 02.08.2024 | 165,12 | 167,94 | 157,21 | 158,45 | -8,76% | 1.280.334,00 |
| 01.08.2024 | 186,41 | 190,73 | 169,89 | 173,67 | -9,22% | 790.069,00 |
| 31.07.2024 | 188,57 | 191,31 | 183,41 | 191,30 | 7,54% | 1.136.540,00 |
| 30.07.2024 | 189,77 | 190,50 | 176,21 | 177,89 | -5,92% | 815.807,00 |
| 29.07.2024 | 191,26 | 199,07 | 188,13 | 189,08 | 0,15% | 807.921,00 |
| 26.07.2024 | 194,98 | 195,43 | 187,42 | 188,80 | -0,18% | 632.774,00 |
| 25.07.2024 | 196,37 | 198,91 | 186,03 | 189,14 | -4,44% | 1.034.366,00 |
| 24.07.2024 | 208,09 | 210,53 | 197,04 | 197,93 | -6,60% | 578.116,00 |
| 23.07.2024 | 206,61 | 213,45 | 206,61 | 211,91 | 1,60% | 457.848,00 |
| 22.07.2024 | 201,20 | 209,02 | 200,92 | 208,58 | 5,87% | 394.298,00 |
| 19.07.2024 | 203,53 | 204,61 | 196,50 | 197,01 | -3,11% | 482.967,00 |
| 18.07.2024 | 210,90 | 211,01 | 196,76 | 203,34 | -1,79% | 911.367,00 |
| 17.07.2024 | 227,03 | 229,76 | 206,94 | 207,05 | -13,02% | 1.150.407,00 |
| 16.07.2024 | 232,12 | 238,93 | 229,78 | 238,04 | 3,87% | 792.687,00 |
| 15.07.2024 | 231,78 | 232,39 | 226,50 | 229,17 | -0,05% | 660.125,00 |
| 12.07.2024 | 225,82 | 234,01 | 222,65 | 229,28 | 1,68% | 544.600,00 |
| 11.07.2024 | 237,37 | 237,37 | 225,49 | 225,50 | -4,72% | 599.010,00 |
| 10.07.2024 | 235,52 | 238,55 | 232,29 | 236,66 | 0,95% | 490.315,00 |
| 09.07.2024 | 233,30 | 238,15 | 232,16 | 234,44 | 0,87% | 570.278,00 |
| 08.07.2024 | 229,72 | 235,00 | 229,55 | 232,42 | 1,76% | 751.431,00 |
| 05.07.2024 | 228,22 | 228,87 | 224,28 | 228,39 | 0,27% | 369.730,00 |
| 03.07.2024 | 224,80 | 229,59 | 223,55 | 227,78 | 1,71% | 324.454,00 |
| 02.07.2024 | 217,36 | 225,38 | 217,36 | 223,95 | 2,26% | 890.568,00 |
| 01.07.2024 | 220,44 | 221,47 | 211,69 | 218,99 | -0,26% | 564.903,00 |
| 28.06.2024 | 223,64 | 227,99 | 218,79 | 219,56 | -0,20% | 5.529.789,00 |
| 27.06.2024 | 216,54 | 222,32 | 216,13 | 220,00 | 2,06% | 601.872,00 |
| 26.06.2024 | 218,30 | 221,96 | 213,06 | 215,56 | -1,65% | 509.654,00 |
| 25.06.2024 | 215,45 | 219,42 | 211,60 | 219,18 | 2,71% | 494.319,00 |
| 24.06.2024 | 214,94 | 217,45 | 212,13 | 213,40 | -1,39% | 631.884,00 |
| 21.06.2024 | 219,20 | 219,75 | 207,60 | 216,40 | -2,43% | 933.172,00 |
| 20.06.2024 | 230,28 | 230,99 | 219,20 | 221,79 | -3,30% | 584.669,00 |
| 18.06.2024 | 222,63 | 233,05 | 220,66 | 229,35 | 3,01% | 730.451,00 |
| 17.06.2024 | 220,01 | 223,20 | 216,32 | 222,64 | 1,45% | 420.388,00 |
| 14.06.2024 | 218,98 | 222,18 | 216,44 | 219,45 | -1,85% | 339.125,00 |
| 13.06.2024 | 225,00 | 226,26 | 221,22 | 223,58 | -0,53% | 314.809,00 |
| 12.06.2024 | 223,58 | 232,02 | 221,77 | 224,76 | 2,93% | 399.772,00 |