187,770$
-2,23%
Echtzeit-Aktienkurs Onto Innovation
Bid:
Ask:
Aktienkurse zur Onto Innovation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.06.2024 | 217,44 | 218,51 | 213,06 | 218,36 | 0,04% | 337.445,00 |
| 10.06.2024 | 213,40 | 221,00 | 212,66 | 218,28 | 0,50% | 401.448,00 |
| 07.06.2024 | 217,17 | 221,54 | 214,99 | 217,20 | 0,06% | 412.650,00 |
| 06.06.2024 | 221,21 | 224,77 | 215,00 | 217,07 | -2,21% | 387.329,00 |
| 05.06.2024 | 214,34 | 225,00 | 213,17 | 221,98 | 6,22% | 491.924,00 |
| 04.06.2024 | 212,78 | 215,21 | 206,44 | 208,98 | -3,03% | 416.836,00 |
| 03.06.2024 | 220,46 | 220,46 | 208,59 | 215,50 | -0,55% | 493.492,00 |
| 31.05.2024 | 221,60 | 222,86 | 209,58 | 216,70 | -2,64% | 717.227,00 |
| 30.05.2024 | 226,52 | 226,66 | 220,72 | 222,58 | -1,81% | 437.145,00 |
| 29.05.2024 | 225,75 | 230,50 | 222,54 | 226,68 | -1,42% | 439.148,00 |
| 28.05.2024 | 235,51 | 235,51 | 226,96 | 229,94 | -1,37% | 496.691,00 |
| 24.05.2024 | 229,01 | 235,70 | 227,61 | 233,14 | 2,47% | 261.678,00 |
| 23.05.2024 | 235,84 | 238,13 | 225,31 | 227,52 | -0,59% | 420.639,00 |
| 22.05.2024 | 232,49 | 233,32 | 227,25 | 228,87 | -0,74% | 393.880,00 |
| 21.05.2024 | 226,70 | 231,30 | 224,37 | 230,58 | 1,26% | 241.135,00 |
| 20.05.2024 | 224,13 | 231,70 | 224,13 | 227,70 | 1,88% | 417.623,00 |
| 17.05.2024 | 225,63 | 227,49 | 220,70 | 223,50 | -0,21% | 436.311,00 |
| 16.05.2024 | 233,02 | 235,42 | 223,25 | 223,97 | -4,13% | 506.954,00 |
| 15.05.2024 | 230,72 | 234,71 | 228,36 | 233,63 | 2,33% | 469.338,00 |
| 14.05.2024 | 221,51 | 229,35 | 219,40 | 228,30 | 3,01% | 449.294,00 |
| 13.05.2024 | 224,50 | 227,87 | 219,86 | 221,62 | -1,22% | 548.232,00 |
| 10.05.2024 | 227,16 | 233,84 | 215,18 | 224,35 | 7,64% | 999.100,00 |
| 09.05.2024 | 207,93 | 212,41 | 207,84 | 208,42 | 1,10% | 676.653,00 |
| 08.05.2024 | 207,79 | 209,27 | 204,49 | 206,15 | -2,36% | 379.963,00 |
| 07.05.2024 | 208,14 | 213,47 | 207,99 | 211,13 | 1,19% | 740.163,00 |
| 06.05.2024 | 202,42 | 210,11 | 202,31 | 208,65 | 3,91% | 469.036,00 |
| 03.05.2024 | 200,00 | 204,39 | 197,27 | 200,80 | 2,60% | 636.680,00 |
| 02.05.2024 | 188,13 | 195,77 | 186,51 | 195,71 | 5,66% | 644.181,00 |
| 01.05.2024 | 184,00 | 191,34 | 179,25 | 185,23 | -0,14% | 618.825,00 |
| 30.04.2024 | 189,00 | 192,59 | 185,35 | 185,49 | -2,49% | 756.240,00 |
| 29.04.2024 | 189,15 | 191,10 | 187,67 | 190,22 | 0,24% | 372.478,00 |
| 26.04.2024 | 183,65 | 191,04 | 180,96 | 189,77 | 4,08% | 398.632,00 |