156,360$
-2,50%
Echtzeit-Aktienkurs Onto Innovation Inc.
Bid:
Ask:
Aktienkurse zur Onto Innovation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 158,52 | 161,28 | 152,44 | 156,36 | -2,50% | 936.470,00 |
| 11.12.2025 | 165,50 | 165,50 | 158,20 | 160,37 | -4,75% | 1.201.035,00 |
| 10.12.2025 | 162,85 | 171,32 | 162,49 | 168,37 | 3,54% | 1.097.687,00 |
| 09.12.2025 | 157,18 | 164,31 | 156,89 | 162,61 | 1,31% | 1.104.326,00 |
| 08.12.2025 | 158,71 | 161,07 | 157,06 | 160,51 | 1,98% | 481.796,00 |
| 05.12.2025 | 159,88 | 161,27 | 156,28 | 157,40 | -1,29% | 649.687,00 |
| 04.12.2025 | 155,29 | 160,54 | 155,29 | 159,45 | 0,84% | 517.031,00 |
| 03.12.2025 | 154,36 | 161,49 | 152,20 | 158,12 | 2,67% | 1.289.696,00 |
| 02.12.2025 | 149,60 | 155,61 | 149,51 | 154,01 | 4,77% | 897.663,00 |
| 01.12.2025 | 143,63 | 147,85 | 141,65 | 147,00 | 2,68% | 747.580,00 |
| 28.11.2025 | 140,60 | 143,48 | 140,60 | 143,16 | 1,91% | 307.525,00 |
| 26.11.2025 | 138,00 | 142,55 | 138,00 | 140,47 | 2,54% | 510.060,00 |
| 25.11.2025 | 131,57 | 137,89 | 129,89 | 136,99 | 3,59% | 767.976,00 |
| 24.11.2025 | 127,40 | 133,47 | 126,57 | 132,24 | 5,56% | 570.305,00 |
| 20.11.2025 | 135,00 | 135,45 | 124,96 | 125,28 | -4,33% | 808.180,00 |
| 19.11.2025 | 125,68 | 132,40 | 124,77 | 130,95 | 5,53% | 777.933,00 |
| 18.11.2025 | 125,73 | 128,53 | 122,61 | 124,09 | -2,52% | 825.055,00 |
| 17.11.2025 | 126,54 | 129,84 | 125,19 | 127,30 | -1,87% | 694.224,00 |
| 13.11.2025 | 134,76 | 135,00 | 127,39 | 129,73 | -4,27% | 686.453,00 |
| 12.11.2025 | 135,82 | 137,11 | 133,58 | 135,52 | 1,56% | 738.273,00 |
| 11.11.2025 | 140,70 | 140,70 | 132,96 | 133,44 | -5,41% | 717.423,00 |
| 10.11.2025 | 143,55 | 145,05 | 137,42 | 141,07 | 1,42% | 1.155.936,00 |
| 07.11.2025 | 121,80 | 140,17 | 118,97 | 139,09 | 5,57% | 2.140.343,00 |
| 06.11.2025 | 135,85 | 138,99 | 130,42 | 131,75 | -2,95% | 1.710.141,00 |
| 05.11.2025 | 129,01 | 136,34 | 128,89 | 135,76 | 5,15% | 1.065.982,00 |
| 04.11.2025 | 126,37 | 131,16 | 125,33 | 129,11 | -1,97% | 853.890,00 |
| 03.11.2025 | 136,16 | 136,16 | 130,26 | 131,71 | -2,41% | 987.788,00 |
| 31.10.2025 | 137,51 | 138,87 | 132,66 | 134,96 | -1,52% | 801.964,00 |
| 30.10.2025 | 134,13 | 139,60 | 134,13 | 137,05 | -0,02% | 899.371,00 |
| 29.10.2025 | 133,86 | 139,62 | 133,82 | 137,08 | 4,89% | 1.051.609,00 |
| 28.10.2025 | 133,28 | 133,28 | 129,92 | 130,69 | -2,69% | 579.038,00 |
| 27.10.2025 | 137,16 | 137,16 | 132,26 | 134,30 | -0,28% | 910.958,00 |
| 24.10.2025 | 134,53 | 137,23 | 134,04 | 134,68 | 2,08% | 493.868,00 |
| 23.10.2025 | 125,82 | 133,05 | 125,30 | 131,93 | 5,14% | 914.221,00 |
| 22.10.2025 | 132,04 | 133,36 | 121,70 | 125,48 | -6,58% | 1.052.184,00 |
| 21.10.2025 | 136,39 | 136,39 | 132,59 | 134,32 | -1,00% | 664.577,00 |
| 20.10.2025 | 136,19 | 138,20 | 134,94 | 135,67 | 1,24% | 519.947,00 |
| 17.10.2025 | 132,77 | 136,62 | 132,00 | 134,01 | -1,19% | 754.085,00 |
| 16.10.2025 | 136,15 | 136,86 | 131,54 | 135,62 | 1,91% | 878.438,00 |
| 15.10.2025 | 135,50 | 136,42 | 132,06 | 133,08 | 2,07% | 855.856,00 |
| 14.10.2025 | 125,06 | 132,82 | 124,51 | 130,38 | 0,72% | 1.213.767,00 |
| 13.10.2025 | 128,75 | 132,42 | 127,01 | 129,45 | 6,68% | 1.551.925,00 |
| 10.10.2025 | 138,38 | 139,27 | 121,15 | 121,34 | -11,17% | 1.523.855,00 |
| 09.10.2025 | 139,27 | 139,27 | 135,61 | 136,60 | -1,81% | 1.269.072,00 |
| 08.10.2025 | 134,65 | 139,21 | 134,49 | 139,12 | 2,97% | 1.121.725,00 |
| 07.10.2025 | 146,48 | 147,86 | 134,00 | 135,11 | -7,01% | 1.410.047,00 |
| 06.10.2025 | 147,00 | 150,21 | 145,30 | 145,30 | 3,91% | 1.416.251,00 |
| 02.10.2025 | 141,41 | 145,00 | 138,53 | 139,83 | 1,89% | 1.661.970,00 |
| 01.10.2025 | 127,97 | 137,82 | 127,34 | 137,24 | 6,21% | 1.182.378,00 |
| 30.09.2025 | 129,00 | 131,29 | 126,08 | 129,22 | -0,90% | 932.437,00 |
| 29.09.2025 | 129,70 | 132,62 | 129,70 | 130,40 | 2,21% | 1.324.969,00 |
| 26.09.2025 | 127,39 | 129,56 | 126,53 | 127,58 | -0,27% | 946.042,00 |
| 25.09.2025 | 127,17 | 130,36 | 126,59 | 127,93 | -2,31% | 960.034,00 |
| 24.09.2025 | 136,52 | 137,35 | 130,56 | 130,96 | -4,22% | 1.624.966,00 |
| 23.09.2025 | 137,60 | 142,77 | 135,26 | 136,73 | 5,08% | 2.963.772,00 |
| 22.09.2025 | 127,50 | 132,38 | 127,00 | 130,12 | 6,07% | 2.091.195,00 |
| 19.09.2025 | 122,53 | 123,39 | 121,04 | 122,67 | -0,54% | 4.861.629,00 |
| 18.09.2025 | 122,88 | 125,70 | 120,63 | 123,33 | 6,32% | 2.006.387,00 |
| 17.09.2025 | 119,00 | 121,93 | 111,99 | 116,00 | -3,80% | 1.534.814,00 |
| 16.09.2025 | 116,94 | 122,21 | 116,47 | 120,58 | 3,62% | 2.361.510,00 |
| 15.09.2025 | 111,40 | 117,37 | 111,37 | 116,37 | 4,86% | 1.895.651,00 |
| 12.09.2025 | 108,36 | 112,64 | 107,55 | 110,98 | 2,52% | 1.544.179,00 |
| 11.09.2025 | 107,59 | 110,99 | 107,36 | 108,25 | 2,08% | 1.264.087,00 |
| 10.09.2025 | 105,00 | 107,49 | 104,64 | 106,04 | 1,76% | 1.188.742,00 |
| 09.09.2025 | 104,07 | 104,57 | 102,91 | 104,21 | 0,56% | 811.564,00 |
| 08.09.2025 | 105,25 | 105,35 | 103,25 | 103,63 | -0,42% | 997.334,00 |
| 05.09.2025 | 103,55 | 105,16 | 102,50 | 104,07 | 2,08% | 945.155,00 |
| 04.09.2025 | 102,33 | 103,79 | 101,06 | 101,95 | -0,69% | 1.343.679,00 |
| 03.09.2025 | 103,90 | 104,99 | 101,59 | 102,66 | -1,19% | 790.074,00 |
| 02.09.2025 | 101,83 | 104,19 | 101,00 | 103,90 | -1,98% | 918.149,00 |
| 29.08.2025 | 108,00 | 108,27 | 104,94 | 106,00 | -3,02% | 1.081.186,00 |
| 28.08.2025 | 108,45 | 109,77 | 106,77 | 109,30 | 1,21% | 611.135,00 |
| 27.08.2025 | 108,00 | 108,55 | 107,04 | 107,99 | -0,83% | 536.874,00 |
| 26.08.2025 | 108,63 | 109,77 | 108,34 | 108,89 | 0,53% | 1.185.245,00 |
| 25.08.2025 | 108,64 | 109,02 | 107,32 | 108,32 | -0,17% | 784.326,00 |
| 22.08.2025 | 105,59 | 112,52 | 105,53 | 108,50 | 2,88% | 875.071,00 |
| 21.08.2025 | 104,79 | 106,54 | 104,59 | 105,46 | -0,44% | 620.938,00 |
| 20.08.2025 | 107,25 | 108,49 | 103,61 | 105,93 | -1,51% | 1.044.612,00 |
| 19.08.2025 | 109,02 | 109,02 | 107,31 | 107,55 | -1,02% | 1.026.365,00 |
| 18.08.2025 | 107,13 | 108,84 | 106,96 | 108,66 | 1,60% | 791.526,00 |
| 15.08.2025 | 109,57 | 109,57 | 106,34 | 106,95 | -2,80% | 1.600.906,00 |
| 14.08.2025 | 109,70 | 110,65 | 108,86 | 110,03 | -1,28% | 997.712,00 |
| 13.08.2025 | 111,51 | 113,47 | 109,90 | 111,46 | 1,13% | 1.548.205,00 |
| 12.08.2025 | 106,35 | 110,35 | 103,53 | 110,21 | 5,30% | 1.826.667,00 |
| 11.08.2025 | 104,02 | 106,21 | 103,74 | 104,66 | 1,73% | 2.237.046,00 |
| 08.08.2025 | 94,21 | 104,69 | 93,50 | 102,88 | 11,01% | 3.785.500,00 |
| 07.08.2025 | 92,59 | 94,01 | 91,62 | 92,68 | 2,98% | 2.111.635,00 |
| 06.08.2025 | 93,96 | 93,98 | 89,40 | 90,00 | -5,01% | 2.393.205,00 |
| 05.08.2025 | 97,63 | 97,82 | 93,58 | 94,75 | -2,52% | 1.265.933,00 |
| 04.08.2025 | 95,50 | 97,29 | 94,82 | 97,20 | 3,08% | 1.635.434,00 |
| 01.08.2025 | 91,63 | 96,41 | 91,37 | 94,30 | -0,47% | 1.361.564,00 |
| 31.07.2025 | 100,00 | 100,46 | 94,35 | 94,75 | -7,39% | 1.488.269,00 |
| 30.07.2025 | 102,86 | 103,88 | 100,60 | 102,31 | 1,38% | 1.454.267,00 |
| 29.07.2025 | 102,79 | 103,78 | 99,72 | 100,92 | -0,90% | 807.547,00 |
| 28.07.2025 | 100,93 | 104,00 | 100,82 | 101,84 | 2,41% | 1.266.996,00 |
| 25.07.2025 | 98,25 | 99,49 | 97,10 | 99,44 | 1,21% | 964.874,00 |
| 24.07.2025 | 97,17 | 98,36 | 95,94 | 98,25 | 1,11% | 1.102.573,00 |
| 23.07.2025 | 98,12 | 98,69 | 96,58 | 97,17 | 0,39% | 933.285,00 |
| 22.07.2025 | 99,77 | 99,95 | 95,23 | 96,79 | -2,86% | 980.833,00 |
| 21.07.2025 | 97,65 | 100,65 | 97,29 | 99,64 | 2,77% | 1.081.341,00 |