258,810$
-3,03%
Echtzeit-Aktienkurs Onto Innovation Inc.
Bid:
Ask:
Aktienkurse zur Onto Innovation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 266,17 | 266,23 | 252,58 | 258,81 | -3,03% | 966.901,00 |
| 27.05.2026 | 284,69 | 284,69 | 261,86 | 266,89 | -2,66% | 1.060.033,00 |
| 26.05.2026 | 274,02 | 277,00 | 264,19 | 274,17 | 4,55% | 1.084.687,00 |
| 22.05.2026 | 264,61 | 266,46 | 257,85 | 262,25 | 0,31% | 813.483,00 |
| 21.05.2026 | 260,25 | 264,61 | 257,63 | 261,45 | -0,63% | 795.670,00 |
| 20.05.2026 | 252,30 | 263,70 | 252,30 | 263,12 | 6,06% | 1.808.750,00 |
| 19.05.2026 | 248,48 | 251,28 | 238,12 | 248,08 | -2,53% | 4.956.833,00 |
| 18.05.2026 | 267,00 | 269,16 | 250,59 | 254,53 | -6,34% | 1.403.648,00 |
| 15.05.2026 | 267,32 | 274,39 | 263,40 | 271,77 | -1,99% | 981.078,00 |
| 14.05.2026 | 279,55 | 285,82 | 275,37 | 277,28 | 0,11% | 667.409,00 |
| 13.05.2026 | 285,73 | 285,73 | 269,13 | 276,97 | -0,35% | 1.101.953,00 |
| 12.05.2026 | 277,00 | 283,14 | 266,52 | 277,94 | -3,33% | 1.163.839,00 |
| 11.05.2026 | 283,85 | 290,33 | 280,25 | 287,52 | 1,00% | 751.296,00 |
| 08.05.2026 | 282,47 | 288,00 | 281,36 | 284,67 | 3,83% | 746.619,00 |
| 07.05.2026 | 295,49 | 295,49 | 273,46 | 274,17 | -6,76% | 1.170.242,00 |
| 06.05.2026 | 287,50 | 304,36 | 286,00 | 294,05 | -3,59% | 1.867.156,00 |
| 05.05.2026 | 305,00 | 309,70 | 298,42 | 305,00 | 1,82% | 1.259.222,00 |
| 04.05.2026 | 297,00 | 303,13 | 295,06 | 299,55 | 2,26% | 745.094,00 |
| 01.05.2026 | 291,00 | 298,99 | 287,95 | 292,92 | -0,73% | 624.906,00 |
| 30.04.2026 | 292,95 | 296,41 | 280,87 | 295,06 | 3,77% | 917.561,00 |
| 29.04.2026 | 286,50 | 287,50 | 279,23 | 284,34 | 0,69% | 586.418,00 |
| 28.04.2026 | 279,50 | 288,24 | 274,97 | 282,39 | -5,33% | 1.039.382,00 |
| 27.04.2026 | 307,83 | 310,70 | 290,00 | 298,28 | -3,11% | 955.916,00 |
| 24.04.2026 | 303,99 | 316,00 | 297,74 | 307,86 | 5,32% | 1.110.098,00 |
| 23.04.2026 | 296,79 | 300,00 | 284,40 | 292,31 | -1,69% | 998.977,00 |
| 22.04.2026 | 297,56 | 298,61 | 288,00 | 297,34 | 2,49% | 884.658,00 |
| 21.04.2026 | 292,78 | 301,00 | 288,36 | 290,11 | -1,69% | 1.151.075,00 |
| 20.04.2026 | 295,00 | 296,17 | 288,03 | 295,09 | 1,49% | 761.936,00 |
| 17.04.2026 | 283,33 | 294,04 | 278,72 | 290,76 | 8,84% | 1.208.833,00 |
| 16.04.2026 | 288,00 | 288,00 | 265,22 | 267,15 | 3,19% | 1.204.669,00 |
| 15.04.2026 | 259,20 | 262,00 | 249,54 | 258,90 | -1,03% | 614.650,00 |
| 14.04.2026 | 259,00 | 263,39 | 253,03 | 261,59 | 3,55% | 887.259,00 |
| 13.04.2026 | 254,29 | 256,72 | 249,01 | 252,61 | -1,76% | 803.795,00 |
| 10.04.2026 | 251,90 | 258,99 | 250,00 | 257,14 | 4,12% | 902.063,00 |
| 09.04.2026 | 240,00 | 249,59 | 239,52 | 246,96 | 2,69% | 588.758,00 |
| 08.04.2026 | 237,14 | 240,84 | 230,00 | 240,49 | 9,76% | 1.005.945,00 |
| 07.04.2026 | 218,13 | 224,84 | 214,87 | 219,11 | -0,93% | 580.276,00 |
| 06.04.2026 | 220,69 | 223,00 | 212,76 | 221,17 | 2,62% | 432.880,00 |
| 02.04.2026 | 201,32 | 218,49 | 200,00 | 215,53 | 1,80% | 461.995,00 |
| 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 | 5,13% | 996.684,00 |
| 23.02.2026 | 213,36 | 213,97 | 204,07 | 213,24 | -1,46% | 909.299,00 |
| 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 |