211,720$
3,24%
Echtzeit-Aktienkurs Onto Innovation Inc.
Bid:
Ask:
Aktienkurse zur Onto Innovation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 210,06 | 218,05 | 209,25 | 211,72 | 3,24% | 692.733,00 |
| 31.03.2026 | 193,66 | 205,29 | 193,60 | 205,07 | 8,35% | 922.002,00 |
| 30.03.2026 | 207,43 | 207,48 | 188,28 | 189,27 | -7,33% | 901.128,00 |
| 27.03.2026 | 203,30 | 207,80 | 200,54 | 204,23 | -0,25% | 494.479,00 |
| 26.03.2026 | 215,16 | 216,23 | 204,25 | 204,75 | -7,37% | 684.666,00 |
| 25.03.2026 | 223,25 | 223,25 | 210,58 | 221,04 | 0,72% | 626.792,00 |
| 24.03.2026 | 205,23 | 223,20 | 205,23 | 219,46 | 4,61% | 731.079,00 |
| 23.03.2026 | 205,61 | 213,87 | 205,00 | 209,79 | 4,81% | 633.916,00 |
| 20.03.2026 | 208,93 | 210,60 | 197,69 | 200,17 | -4,44% | 1.070.141,00 |
| 19.03.2026 | 193,95 | 209,79 | 191,21 | 209,46 | 3,75% | 786.282,00 |
| 18.03.2026 | 198,28 | 202,35 | 194,66 | 201,88 | 2,68% | 786.063,00 |
| 17.03.2026 | 197,00 | 201,31 | 193,70 | 196,61 | 1,01% | 683.008,00 |
| 16.03.2026 | 195,50 | 199,23 | 193,36 | 194,64 | 2,70% | 824.137,00 |
| 13.03.2026 | 186,92 | 191,87 | 186,35 | 189,53 | 2,68% | 663.957,00 |
| 12.03.2026 | 187,23 | 189,99 | 182,16 | 184,59 | -4,23% | 675.846,00 |
| 11.03.2026 | 191,90 | 196,87 | 191,01 | 192,74 | -0,56% | 742.830,00 |
| 10.03.2026 | 192,85 | 200,98 | 192,05 | 193,82 | 1,13% | 749.347,00 |
| 09.03.2026 | 178,87 | 191,73 | 175,49 | 191,66 | 6,64% | 740.608,00 |
| 06.03.2026 | 188,86 | 191,77 | 176,62 | 179,72 | -8,72% | 1.274.332,00 |
| 05.03.2026 | 206,78 | 210,83 | 191,30 | 196,89 | -5,81% | 1.014.103,00 |
| 04.03.2026 | 212,00 | 213,50 | 206,02 | 209,04 | 0,74% | 628.331,00 |
| 03.03.2026 | 210,00 | 210,77 | 201,47 | 207,50 | -4,84% | 567.772,00 |
| 02.03.2026 | 212,50 | 218,15 | 211,35 | 218,05 | 1,00% | 727.200,00 |
| 27.02.2026 | 212,34 | 217,04 | 208,00 | 215,89 | -0,91% | 1.361.985,00 |
| 26.02.2026 | 222,89 | 226,97 | 207,33 | 217,88 | -3,26% | 999.917,00 |
| 25.02.2026 | 227,29 | 229,56 | 220,07 | 225,22 | 0,46% | 1.111.869,00 |
| 24.02.2026 | 215,32 | 225,88 | 213,00 | 224,18 | 3,59% | 996.684,00 |
| 20.02.2026 | 226,90 | 232,49 | 208,49 | 216,41 | -3,96% | 2.384.209,00 |
| 19.02.2026 | 215,01 | 226,16 | 213,49 | 225,33 | 2,42% | 1.258.627,00 |
| 18.02.2026 | 220,41 | 222,89 | 214,80 | 220,00 | -0,13% | 1.069.876,00 |
| 17.02.2026 | 218,45 | 222,00 | 212,62 | 220,29 | 1,41% | 917.199,00 |
| 13.02.2026 | 215,24 | 225,00 | 214,03 | 217,23 | 1,17% | 1.858.872,00 |
| 12.02.2026 | 224,00 | 225,96 | 213,01 | 214,71 | -3,47% | 899.430,00 |
| 11.02.2026 | 220,30 | 229,87 | 217,92 | 222,42 | 2,16% | 909.826,00 |
| 10.02.2026 | 216,97 | 221,04 | 213,55 | 217,71 | 1,70% | 758.382,00 |
| 09.02.2026 | 206,97 | 214,45 | 206,52 | 214,08 | 2,68% | 739.976,00 |
| 06.02.2026 | 194,30 | 209,17 | 194,30 | 208,50 | 10,40% | 973.251,00 |
| 05.02.2026 | 187,98 | 194,85 | 185,27 | 188,86 | 0,14% | 857.166,00 |
| 04.02.2026 | 199,03 | 202,44 | 180,18 | 188,60 | -5,67% | 1.199.137,00 |
| 03.02.2026 | 207,75 | 208,75 | 194,28 | 199,94 | -1,23% | 705.910,00 |
| 02.02.2026 | 195,31 | 205,61 | 195,31 | 202,43 | 0,19% | 853.107,00 |
| 30.01.2026 | 208,99 | 216,01 | 200,37 | 202,05 | -5,19% | 1.187.229,00 |
| 29.01.2026 | 215,94 | 217,51 | 204,94 | 213,12 | -0,27% | 661.401,00 |
| 28.01.2026 | 216,75 | 217,26 | 208,46 | 213,70 | 2,51% | 774.593,00 |
| 27.01.2026 | 209,22 | 210,00 | 205,30 | 208,46 | 0,83% | 681.088,00 |
| 26.01.2026 | 209,50 | 209,50 | 201,72 | 206,74 | -2,39% | 1.115.386,00 |
| 22.01.2026 | 224,02 | 224,40 | 211,25 | 211,80 | -2,21% | 878.639,00 |
| 21.01.2026 | 218,24 | 219,47 | 212,75 | 216,58 | 0,19% | 885.291,00 |
| 20.01.2026 | 217,00 | 222,00 | 214,36 | 216,16 | -1,86% | 877.231,00 |
| 16.01.2026 | 220,93 | 223,57 | 214,44 | 220,26 | 1,11% | 931.527,00 |
| 15.01.2026 | 219,30 | 227,07 | 215,66 | 217,85 | 7,73% | 1.627.756,00 |
| 14.01.2026 | 194,74 | 206,22 | 194,74 | 202,21 | 2,42% | 894.037,00 |
| 13.01.2026 | 191,92 | 198,54 | 189,74 | 197,44 | 3,36% | 1.117.535,00 |
| 12.01.2026 | 187,92 | 191,62 | 187,00 | 191,03 | 0,73% | 624.679,00 |
| 09.01.2026 | 182,59 | 190,67 | 182,18 | 189,65 | 5,14% | 806.459,00 |
| 08.01.2026 | 182,77 | 183,55 | 176,00 | 180,38 | -1,97% | 524.400,00 |
| 07.01.2026 | 183,53 | 187,25 | 181,00 | 184,00 | -1,74% | 634.044,00 |
| 06.01.2026 | 180,00 | 188,07 | 179,98 | 187,26 | 5,10% | 860.412,00 |
| 05.01.2026 | 171,05 | 179,92 | 170,50 | 178,18 | 7,42% | 1.167.108,00 |
| 02.01.2026 | 161,85 | 168,79 | 161,85 | 165,87 | 5,07% | 724.832,00 |
| 31.12.2025 | 160,23 | 161,83 | 156,99 | 157,86 | -1,34% | 457.564,00 |
| 30.12.2025 | 159,80 | 162,87 | 157,38 | 160,01 | 0,59% | 644.516,00 |
| 29.12.2025 | 158,52 | 160,37 | 157,19 | 159,07 | -0,92% | 378.236,00 |
| 26.12.2025 | 162,02 | 162,58 | 159,44 | 160,55 | -0,81% | 287.381,00 |
| 24.12.2025 | 161,30 | 162,57 | 160,06 | 161,86 | 0,45% | 149.831,00 |
| 23.12.2025 | 158,66 | 162,39 | 157,84 | 161,13 | 1,17% | 554.018,00 |
| 22.12.2025 | 161,60 | 162,80 | 157,00 | 159,27 | 1,86% | 530.532,00 |
| 19.12.2025 | 152,01 | 158,21 | 152,01 | 156,36 | 3,05% | 1.789.397,00 |
| 18.12.2025 | 154,00 | 155,60 | 149,64 | 151,73 | 2,84% | 663.049,00 |
| 17.12.2025 | 154,02 | 155,50 | 146,79 | 147,54 | -4,35% | 670.021,00 |
| 16.12.2025 | 156,11 | 157,61 | 153,33 | 154,25 | -1,13% | 466.832,00 |
| 15.12.2025 | 159,61 | 161,20 | 155,09 | 156,02 | -0,22% | 669.011,00 |
| 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 |