6,570€
-12,17%
Echtzeit-Aktienkurs ONDAS HLDGS INC. DL-,0001
Bid:
Ask:
Aktienkurse zur ONDAS HLDGS INC. DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 7,48 | 7,55 | 6,43 | 6,68 | -10,76% | 11.418,00 |
| 12.12.2025 | 7,68 | 8,15 | 7,18 | 7,48 | -1,77% | 3.380,00 |
| 11.12.2025 | 7,03 | 7,71 | 6,92 | 7,62 | 6,13% | 4.118,00 |
| 10.12.2025 | 7,97 | 8,03 | 7,18 | 7,18 | -9,75% | 3.871,00 |
| 09.12.2025 | 7,79 | 8,46 | 7,41 | 7,95 | 1,40% | 4.019,00 |
| 08.12.2025 | 7,75 | 8,38 | 7,72 | 7,84 | -0,44% | 2.926,00 |
| 05.12.2025 | 7,79 | 7,99 | 7,37 | 7,88 | -1,07% | 4.026,00 |
| 04.12.2025 | 7,55 | 7,98 | 7,31 | 7,96 | 3,58% | 16.357,00 |
| 03.12.2025 | 6,93 | 7,69 | 6,40 | 7,69 | 7,41% | 9.086,00 |
| 02.12.2025 | 6,53 | 7,36 | 6,31 | 7,16 | 9,24% | 3.550,00 |
| 01.12.2025 | 6,54 | 6,93 | 6,45 | 6,55 | -3,68% | 876,00 |
| 28.11.2025 | 7,15 | 7,31 | 6,73 | 6,80 | -1,23% | 3.106,00 |
| 27.11.2025 | 7,06 | 7,06 | 6,87 | 6,89 | -3,64% | 101,00 |
| 26.11.2025 | 7,35 | 7,49 | 6,63 | 7,15 | -2,19% | 1.780,00 |
| 25.11.2025 | 7,35 | 7,67 | 6,99 | 7,31 | -2,60% | 558,00 |
| 24.11.2025 | 5,99 | 7,56 | 5,83 | 7,50 | 28,21% | 3.471,00 |
| 21.11.2025 | 5,39 | 5,93 | 5,19 | 5,85 | 6,27% | 5.553,00 |
| 20.11.2025 | 6,66 | 6,89 | 5,48 | 5,51 | -16,08% | 16.982,00 |
| 19.11.2025 | 6,53 | 6,95 | 6,31 | 6,56 | -0,98% | 5.937,00 |
| 18.11.2025 | 5,22 | 6,83 | 5,19 | 6,63 | 24,30% | 577,00 |
| 17.11.2025 | 6,44 | 6,86 | 5,17 | 5,33 | -13,89% | 58.303,00 |
| 14.11.2025 | 5,54 | 6,75 | 5,21 | 6,19 | 10,63% | 6.756,00 |
| 13.11.2025 | 4,77 | 6,32 | 4,59 | 5,60 | 16,93% | 17.895,00 |
| 12.11.2025 | 5,03 | 5,32 | 4,75 | 4,79 | -1,80% | 3.410,00 |
| 11.11.2025 | 5,17 | 5,25 | 4,84 | 4,87 | -3,61% | 2.542,00 |
| 10.11.2025 | 5,60 | 5,83 | 5,01 | 5,06 | 1,56% | 2.364,00 |
| 07.11.2025 | 4,42 | 5,10 | 4,19 | 4,98 | 7,51% | 12.967,00 |
| 06.11.2025 | 5,26 | 5,26 | 4,61 | 4,63 | -10,88% | 1.472,00 |
| 05.11.2025 | 5,09 | 5,43 | 5,08 | 5,20 | -2,53% | 37,00 |
| 04.11.2025 | 5,08 | 5,71 | 4,84 | 5,33 | 0,85% | 458,00 |
| 03.11.2025 | 5,71 | 5,84 | 5,03 | 5,29 | -5,29% | 8.627,00 |
| 31.10.2025 | 5,50 | 5,63 | 5,31 | 5,58 | 2,29% | 1.647,00 |
| 30.10.2025 | 5,75 | 5,83 | 5,38 | 5,46 | -5,46% | 2.428,00 |
| 29.10.2025 | 5,99 | 6,03 | 5,61 | 5,77 | -1,11% | 748,00 |
| 28.10.2025 | 6,62 | 6,67 | 5,68 | 5,84 | -12,45% | 162.947,00 |
| 27.10.2025 | 6,82 | 7,17 | 6,46 | 6,67 | 3,98% | 5.100,00 |
| 24.10.2025 | 6,42 | 7,02 | 6,32 | 6,41 | 4,23% | 163.086,00 |
| 23.10.2025 | 5,87 | 6,28 | 5,73 | 6,15 | 8,27% | 3.986,00 |
| 22.10.2025 | 5,96 | 6,25 | 5,66 | 5,68 | -8,02% | 16.690,00 |
| 21.10.2025 | 6,77 | 6,80 | 6,15 | 6,18 | -7,42% | 2.856,00 |
| 20.10.2025 | 6,79 | 7,11 | 6,29 | 6,67 | 1,14% | 8.412,00 |
| 17.10.2025 | 6,27 | 7,20 | 5,91 | 6,60 | -4,28% | 10.931,00 |
| 16.10.2025 | 8,42 | 8,52 | 6,78 | 6,89 | -15,41% | 10.782,00 |
| 15.10.2025 | 8,97 | 9,42 | 7,88 | 8,15 | -10,05% | 3.256,00 |
| 14.10.2025 | 8,91 | 9,26 | 8,55 | 9,06 | -4,63% | 1.781,00 |
| 13.10.2025 | 8,35 | 9,68 | 8,30 | 9,50 | 17,22% | 7.442,00 |
| 10.10.2025 | 9,15 | 9,40 | 8,09 | 8,10 | -10,89% | 24.212,00 |
| 09.10.2025 | 9,48 | 9,79 | 8,98 | 9,09 | -6,58% | 10.797,00 |
| 08.10.2025 | 9,62 | 10,08 | 9,23 | 9,73 | 2,37% | 57.259,00 |
| 07.10.2025 | 9,29 | 9,87 | 8,96 | 9,51 | 2,92% | 15.347,00 |
| 06.10.2025 | 8,62 | 9,94 | 8,57 | 9,24 | 10,86% | 11.009,00 |
| 03.10.2025 | 7,95 | 8,78 | 7,86 | 8,33 | 6,45% | 57.810,00 |
| 02.10.2025 | 6,36 | 7,98 | 6,36 | 7,83 | 25,70% | 20.152,00 |
| 01.10.2025 | 6,47 | 6,78 | 6,10 | 6,23 | -5,25% | 6.490,00 |
| 30.09.2025 | 6,85 | 7,09 | 6,45 | 6,57 | -3,95% | 14.401,00 |
| 29.09.2025 | 6,66 | 7,40 | 6,65 | 6,84 | 4,99% | 2.552,00 |
| 26.09.2025 | 6,62 | 6,74 | 6,32 | 6,52 | -2,18% | 8.207,00 |
| 25.09.2025 | 6,34 | 6,72 | 5,81 | 6,66 | 6,14% | 10.438,00 |
| 24.09.2025 | 6,63 | 6,94 | 6,25 | 6,28 | -6,27% | 7.100,00 |
| 23.09.2025 | 6,25 | 6,79 | 6,15 | 6,70 | 8,51% | 8.025,00 |
| 22.09.2025 | 5,78 | 6,25 | 5,57 | 6,17 | 8,34% | 19.787,00 |
| 19.09.2025 | 5,61 | 5,82 | 5,47 | 5,70 | 2,52% | 3.430,00 |
| 18.09.2025 | 5,32 | 5,63 | 5,11 | 5,56 | 13,43% | 2.076,00 |
| 17.09.2025 | 5,08 | 5,27 | 4,85 | 4,90 | -4,63% | 6.795,00 |
| 16.09.2025 | 5,38 | 5,49 | 5,01 | 5,14 | -5,52% | 11.740,00 |
| 15.09.2025 | 5,64 | 5,84 | 5,33 | 5,44 | -3,89% | 2.738,00 |
| 12.09.2025 | 5,41 | 5,67 | 5,32 | 5,66 | 5,41% | 2.666,00 |
| 11.09.2025 | 4,91 | 5,43 | 4,64 | 5,37 | 12,00% | 6.262,00 |
| 10.09.2025 | 4,77 | 5,13 | 4,60 | 4,79 | 4,36% | 4.690,00 |
| 09.09.2025 | 5,29 | 5,42 | 4,43 | 4,59 | -11,13% | 1.088,00 |
| 08.09.2025 | 4,85 | 5,54 | 4,73 | 5,17 | 7,55% | 18.843,00 |
| 05.09.2025 | 4,62 | 4,81 | 4,30 | 4,80 | 5,38% | 9.281,00 |
| 04.09.2025 | 4,39 | 4,61 | 4,22 | 4,56 | 5,74% | 9.022,00 |
| 03.09.2025 | 4,95 | 4,98 | 4,30 | 4,31 | -8,20% | 65.014,00 |
| 02.09.2025 | 5,00 | 5,09 | 4,36 | 4,70 | -9,19% | 72.572,00 |
| 01.09.2025 | 5,06 | 5,25 | 5,05 | 5,17 | 2,99% | 10.501,00 |
| 29.08.2025 | 5,00 | 5,30 | 4,75 | 5,02 | 2,97% | 28.314,00 |
| 28.08.2025 | 4,46 | 5,15 | 4,46 | 4,88 | 11,56% | 24.939,00 |
| 27.08.2025 | 4,31 | 4,74 | 4,31 | 4,37 | 2,40% | 9.651,00 |
| 26.08.2025 | 4,13 | 4,50 | 4,08 | 4,27 | 3,02% | 12.646,00 |
| 25.08.2025 | 4,02 | 4,30 | 3,89 | 4,14 | 8,44% | 21.274,00 |
| 22.08.2025 | 3,46 | 3,83 | 3,25 | 3,82 | 16,82% | 38.172,00 |
| 21.08.2025 | 3,19 | 3,35 | 3,02 | 3,27 | 5,06% | 18.478,00 |
| 20.08.2025 | 3,08 | 3,32 | 2,75 | 3,11 | 1,47% | 2.918,00 |
| 19.08.2025 | 3,52 | 3,71 | 3,06 | 3,07 | -10,44% | 4.264,00 |
| 18.08.2025 | 3,42 | 3,50 | 3,20 | 3,43 | 4,26% | 1.879,00 |
| 15.08.2025 | 3,36 | 3,61 | 3,21 | 3,29 | -2,01% | 5.280,00 |
| 14.08.2025 | 3,08 | 3,37 | 2,96 | 3,35 | 11,56% | 3.101,00 |
| 13.08.2025 | 3,42 | 3,46 | 2,81 | 3,01 | -18,67% | 51.353,00 |
| 12.08.2025 | 2,87 | 3,77 | 2,73 | 3,70 | 25,15% | 5.070,00 |
| 11.08.2025 | 3,16 | 3,29 | 2,85 | 2,95 | -3,51% | 8.162,00 |
| 08.08.2025 | 2,82 | 3,39 | 2,77 | 3,06 | 10,27% | 3.480,00 |
| 07.08.2025 | 2,89 | 3,06 | 2,66 | 2,78 | -2,97% | 14.717,00 |
| 06.08.2025 | 2,64 | 2,89 | 2,50 | 2,86 | 7,32% | 7.370,00 |
| 05.08.2025 | 2,42 | 2,67 | 2,31 | 2,67 | 16,12% | 4.020,00 |
| 04.08.2025 | 1,95 | 2,31 | 1,91 | 2,30 | 21,04% | 1.796,00 |
| 01.08.2025 | 1,84 | 1,97 | 1,74 | 1,90 | 1,88% | 2.500,00 |
| 31.07.2025 | 1,84 | 1,94 | 1,78 | 1,86 | 2,93% | 1.000,00 |
| 30.07.2025 | 1,58 | 1,87 | 1,57 | 1,81 | 15,09% | 5.800,00 |
| 29.07.2025 | 1,75 | 1,79 | 1,55 | 1,57 | -9,19% | 415,00 |