8,920€
6,13%
Echtzeit-Aktienkurs Ondas Inc.
Bid:
Ask:
Aktienkurse zur Ondas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 8,38 | 8,92 | 8,24 | 8,75 | 4,10% | 29.136,00 |
| 09.03.2026 | 8,58 | 9,01 | 7,96 | 8,41 | -1,18% | 12.983,00 |
| 06.03.2026 | 9,14 | 10,00 | 8,42 | 8,51 | -6,44% | 8.988,00 |
| 05.03.2026 | 9,02 | 9,41 | 8,69 | 9,09 | 2,77% | 25.049,00 |
| 04.03.2026 | 8,61 | 9,30 | 8,56 | 8,85 | 1,20% | 18.664,00 |
| 03.03.2026 | 8,98 | 9,54 | 8,46 | 8,74 | -1,69% | 17.583,00 |
| 02.03.2026 | 8,93 | 10,59 | 8,83 | 8,89 | 5,27% | 15.926,00 |
| 27.02.2026 | 8,75 | 8,81 | 8,16 | 8,45 | -4,47% | 577,00 |
| 26.02.2026 | 8,69 | 9,13 | 8,44 | 8,84 | -1,83% | 28,00 |
| 25.02.2026 | 8,76 | 9,26 | 8,74 | 9,01 | 2,39% | 409,00 |
| 24.02.2026 | 8,69 | 8,80 | 8,07 | 8,80 | 2,15% | 2.891,00 |
| 23.02.2026 | 8,38 | 8,95 | 8,28 | 8,61 | 0,70% | 1.652,00 |
| 20.02.2026 | 9,69 | 9,82 | 8,46 | 8,55 | -11,67% | 5.447,00 |
| 19.02.2026 | 9,55 | 9,85 | 9,17 | 9,68 | 4,03% | 3.420,00 |
| 18.02.2026 | 8,60 | 9,46 | 8,46 | 9,31 | 12,24% | 20.552,00 |
| 17.02.2026 | 7,76 | 8,71 | 7,53 | 8,29 | 6,69% | 5.449,00 |
| 16.02.2026 | 7,93 | 7,96 | 7,76 | 7,77 | -0,96% | 895,00 |
| 13.02.2026 | 7,45 | 8,15 | 7,41 | 7,85 | 5,94% | 760,00 |
| 12.02.2026 | 7,78 | 7,83 | 7,34 | 7,41 | -3,46% | 3.672,00 |
| 11.02.2026 | 8,12 | 8,44 | 7,51 | 7,67 | -5,60% | 1.926,00 |
| 10.02.2026 | 8,63 | 8,77 | 8,11 | 8,13 | -5,74% | 607,00 |
| 09.02.2026 | 8,35 | 8,93 | 7,81 | 8,62 | 5,70% | 1.291,00 |
| 06.02.2026 | 6,98 | 8,17 | 6,93 | 8,16 | 13,50% | 3.517,00 |
| 05.02.2026 | 8,08 | 8,32 | 7,19 | 7,19 | -12,16% | 4.670,00 |
| 04.02.2026 | 9,65 | 9,71 | 7,78 | 8,18 | -13,94% | 23.588,00 |
| 03.02.2026 | 9,29 | 9,51 | 8,90 | 9,51 | 4,16% | 2.403,00 |
| 02.02.2026 | 8,49 | 9,51 | 8,35 | 9,13 | 4,76% | 14.074,00 |
| 30.01.2026 | 9,43 | 9,61 | 8,58 | 8,71 | -6,19% | 2.441,00 |
| 29.01.2026 | 10,34 | 10,42 | 9,28 | 9,29 | -8,61% | 27.684,00 |
| 28.01.2026 | 10,39 | 11,12 | 10,15 | 10,16 | 0,79% | 19.473,00 |
| 27.01.2026 | 9,55 | 10,41 | 9,33 | 10,08 | 8,68% | 6.484,00 |
| 26.01.2026 | 10,06 | 10,39 | 9,23 | 9,28 | -9,95% | 20.793,00 |
| 23.01.2026 | 10,79 | 10,93 | 10,17 | 10,30 | -3,01% | 5.974,00 |
| 22.01.2026 | 10,97 | 11,35 | 10,54 | 10,62 | 0,19% | 6.311,00 |
| 21.01.2026 | 11,46 | 12,21 | 10,20 | 10,60 | -6,44% | 15.921,00 |
| 20.01.2026 | 10,09 | 12,09 | 9,57 | 11,33 | 13,24% | 22.346,00 |
| 19.01.2026 | 10,04 | 10,45 | 9,62 | 10,01 | -10,27% | 6.321,00 |
| 16.01.2026 | 11,27 | 12,26 | 10,52 | 11,15 | -0,36% | 5.448,00 |
| 15.01.2026 | 11,44 | 12,11 | 11,18 | 11,19 | -3,45% | 2.099,00 |
| 14.01.2026 | 11,97 | 12,09 | 11,10 | 11,59 | -3,01% | 14.043,00 |
| 13.01.2026 | 11,47 | 12,39 | 11,13 | 11,95 | 7,46% | 2.428,00 |
| 12.01.2026 | 11,88 | 13,05 | 11,03 | 11,12 | -5,36% | 8.705,00 |
| 09.01.2026 | 12,58 | 12,99 | 11,75 | 11,75 | -1,34% | 80.075,00 |
| 08.01.2026 | 10,68 | 12,86 | 10,63 | 11,91 | 13,75% | 7.087,00 |
| 07.01.2026 | 10,76 | 11,10 | 10,38 | 10,47 | -4,90% | 1.243,00 |
| 06.01.2026 | 10,46 | 11,04 | 10,22 | 11,01 | 4,56% | 1.851,00 |
| 05.01.2026 | 9,63 | 10,55 | 9,43 | 10,53 | 14,08% | 5.136,00 |
| 02.01.2026 | 8,22 | 9,24 | 8,14 | 9,23 | 28,11% | 6.824,00 |
| 30.12.2025 | 7,20 | 7,23 | 7,14 | 7,21 | 0,00% | - |
| 29.12.2025 | 7,28 | 7,36 | 6,98 | 7,21 | -4,44% | 4.124,00 |
| 23.12.2025 | 7,90 | 8,34 | 7,36 | 7,54 | -4,31% | 1.072,00 |
| 22.12.2025 | 7,88 | 8,23 | 7,80 | 7,88 | 1,48% | 371,00 |
| 19.12.2025 | 6,75 | 7,88 | 6,72 | 7,77 | 15,72% | 3.281,00 |
| 18.12.2025 | 6,35 | 7,11 | 6,32 | 6,71 | 7,27% | 1.107,00 |
| 17.12.2025 | 6,93 | 7,30 | 6,22 | 6,26 | -9,35% | 3.174,00 |
| 16.12.2025 | 6,40 | 6,95 | 6,38 | 6,90 | 3,37% | 304,00 |
| 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 |