7,825€
25,70%
Echtzeit-Aktienkurs Ondas Holdings Inc.
Bid:
Ask:
Aktienkurse zur Ondas Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 6,36 | 7,98 | 6,36 | 7,78 | 24,98% | 19.657,00 |
| 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 |
| 28.07.2025 | 1,84 | 1,93 | 1,71 | 1,73 | -4,37% | 5,00 |
| 25.07.2025 | 1,82 | 1,88 | 1,76 | 1,81 | -0,33% | 8.325,00 |
| 24.07.2025 | 1,84 | 1,98 | 1,82 | 1,82 | -2,21% | 1.600,00 |
| 23.07.2025 | 1,82 | 1,87 | 1,74 | 1,86 | 4,09% | 850,00 |
| 22.07.2025 | 1,99 | 2,04 | 1,72 | 1,78 | -7,57% | 3.900,00 |
| 21.07.2025 | 2,05 | 2,30 | 1,92 | 1,93 | 0,73% | 50,00 |
| 18.07.2025 | 2,08 | 2,12 | 1,89 | 1,92 | -7,49% | 2.400,00 |
| 17.07.2025 | 2,05 | 2,28 | 1,97 | 2,07 | -0,60% | 12.782,00 |
| 16.07.2025 | 1,96 | 2,09 | 1,86 | 2,08 | 5,02% | - |
| 15.07.2025 | 1,99 | 2,11 | 1,90 | 1,98 | 0,41% | 750,00 |
| 14.07.2025 | 1,80 | 2,10 | 1,80 | 1,98 | 9,42% | 1.435,00 |
| 11.07.2025 | 1,84 | 1,91 | 1,67 | 1,81 | 8,08% | 3.600,00 |
| 10.07.2025 | 1,59 | 1,75 | 1,56 | 1,67 | 6,71% | - |
| 09.07.2025 | 1,55 | 1,65 | 1,54 | 1,57 | 2,62% | - |
| 08.07.2025 | 1,50 | 1,56 | 1,47 | 1,53 | 2,35% | - |
| 07.07.2025 | 1,62 | 1,68 | 1,47 | 1,49 | -7,51% | 7.035,00 |
| 04.07.2025 | 1,61 | 1,64 | 1,59 | 1,61 | 0,69% | 750,00 |
| 03.07.2025 | 1,59 | 1,71 | 1,56 | 1,60 | 1,27% | 1.000,00 |
| 02.07.2025 | 1,69 | 1,71 | 1,53 | 1,58 | -4,53% | - |
| 01.07.2025 | 1,63 | 1,74 | 1,54 | 1,66 | 1,22% | - |
| 30.06.2025 | 1,66 | 1,95 | 1,63 | 1,64 | 4,47% | - |
| 27.06.2025 | 1,54 | 1,61 | 1,45 | 1,57 | 4,33% | - |
| 26.06.2025 | 1,35 | 1,52 | 1,32 | 1,50 | 11,11% | - |
| 25.06.2025 | 1,38 | 1,64 | 1,33 | 1,35 | -1,10% | - |
| 24.06.2025 | 1,25 | 1,39 | 1,25 | 1,37 | 10,53% | 1.020,00 |
| 23.06.2025 | 1,37 | 1,43 | 1,18 | 1,24 | -9,19% | - |
| 20.06.2025 | 1,35 | 1,45 | 1,33 | 1,36 | 3,03% | - |
| 19.06.2025 | 1,34 | 1,35 | 1,32 | 1,32 | -1,86% | 537,00 |
| 18.06.2025 | 1,35 | 1,40 | 1,28 | 1,35 | -0,74% | - |
| 17.06.2025 | 1,49 | 1,51 | 1,33 | 1,36 | -5,90% | 1.300,00 |
| 16.06.2025 | 1,61 | 1,65 | 1,44 | 1,44 | -8,28% | 2.000,00 |
| 13.06.2025 | 1,50 | 1,66 | 1,41 | 1,57 | 6,80% | - |
| 12.06.2025 | 1,31 | 1,51 | 1,30 | 1,47 | 14,40% | - |
| 11.06.2025 | 1,35 | 1,41 | 1,23 | 1,29 | -2,28% | - |
| 10.06.2025 | 1,38 | 1,48 | 1,22 | 1,32 | -10,91% | 500,00 |
| 09.06.2025 | 1,63 | 1,78 | 1,48 | 1,48 | -0,27% | 2.300,00 |
| 06.06.2025 | 1,37 | 1,64 | 1,37 | 1,48 | 7,64% | - |
| 05.06.2025 | 1,55 | 1,68 | 1,32 | 1,38 | -8,03% | 1.500,00 |
| 04.06.2025 | 1,26 | 1,56 | 1,25 | 1,50 | 20,08% | 4.000,00 |
| 03.06.2025 | 1,32 | 1,46 | 1,21 | 1,25 | -2,73% | 33,00 |
| 02.06.2025 | 1,04 | 1,33 | 1,04 | 1,28 | 19,51% | 600,00 |
| 30.05.2025 | 0,98 | 1,08 | 0,93 | 1,07 | 14,85% | 2.000,00 |
| 29.05.2025 | 0,99 | 1,01 | 0,89 | 0,93 | -0,27% | - |
| 28.05.2025 | 0,84 | 1,02 | 0,82 | 0,94 | 12,65% | 500,00 |
| 27.05.2025 | 0,84 | 0,85 | 0,78 | 0,83 | -1,37% | - |
| 26.05.2025 | 0,82 | 0,84 | 0,82 | 0,84 | 2,75% | - |
| 23.05.2025 | 0,81 | 0,85 | 0,76 | 0,82 | 1,05% | 6.000,00 |
| 22.05.2025 | 0,77 | 0,81 | 0,75 | 0,81 | 5,95% | - |
| 21.05.2025 | 0,84 | 0,88 | 0,73 | 0,77 | -8,05% | - |
| 20.05.2025 | 0,88 | 0,93 | 0,83 | 0,83 | -4,20% | - |
| 19.05.2025 | 0,80 | 0,89 | 0,76 | 0,87 | 4,14% | 6.500,00 |
| 16.05.2025 | 0,75 | 0,84 | 0,72 | 0,83 | 7,75% | 55,00 |