10,840€
-4,41%
Echtzeit-Aktienkurs Ondas Inc.
Bid:
Ask:
Aktienkurse zur Ondas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,53 | 11,56 | 9,96 | 10,67 | -5,91% | 10.799,00 |
| 28.05.2026 | 9,91 | 11,82 | 9,73 | 11,34 | 21,87% | 23.677,00 |
| 27.05.2026 | 8,42 | 9,40 | 8,33 | 9,31 | 9,60% | 24.331,00 |
| 26.05.2026 | 7,99 | 8,83 | 7,90 | 8,49 | 2,97% | 2.541,00 |
| 25.05.2026 | 7,95 | 8,27 | 7,87 | 8,25 | 4,83% | 1.220,00 |
| 22.05.2026 | 7,97 | 8,23 | 7,85 | 7,87 | -0,38% | 6.082,00 |
| 21.05.2026 | 8,12 | 8,19 | 7,78 | 7,90 | -1,80% | 3.536,00 |
| 20.05.2026 | 7,93 | 8,21 | 7,87 | 8,04 | 2,23% | 4.734,00 |
| 19.05.2026 | 8,37 | 8,51 | 7,74 | 7,87 | -4,43% | 4.121,00 |
| 18.05.2026 | 8,98 | 9,40 | 8,13 | 8,23 | -9,81% | 2.395,00 |
| 15.05.2026 | 9,21 | 10,40 | 9,05 | 9,13 | -8,15% | 28.742,00 |
| 14.05.2026 | 7,73 | 10,05 | 7,66 | 9,94 | 27,70% | 6.763,00 |
| 13.05.2026 | 7,75 | 7,86 | 7,41 | 7,78 | 1,97% | 51.791,00 |
| 12.05.2026 | 7,99 | 8,03 | 7,51 | 7,63 | -4,74% | 3.902,00 |
| 11.05.2026 | 7,74 | 8,19 | 0,00 | 8,01 | 4,98% | 2.429,00 |
| 08.05.2026 | 7,58 | 7,76 | 7,36 | 7,63 | 1,33% | 8.624,00 |
| 07.05.2026 | 7,90 | 8,01 | 7,48 | 7,53 | -4,98% | 203,00 |
| 06.05.2026 | 7,91 | 8,06 | 7,73 | 7,93 | -0,63% | 2.376,00 |
| 05.05.2026 | 8,30 | 8,48 | 7,84 | 7,98 | -4,55% | 2.499,00 |
| 04.05.2026 | 8,75 | 8,84 | 8,28 | 8,36 | -1,88% | 18.140,00 |
| 30.04.2026 | 8,09 | 8,66 | 8,01 | 8,52 | 4,86% | 286,00 |
| 29.04.2026 | 9,02 | 9,10 | 8,06 | 8,12 | -9,83% | 16.705,00 |
| 28.04.2026 | 9,36 | 9,46 | 8,85 | 9,01 | -2,28% | 1.660,00 |
| 27.04.2026 | 8,96 | 9,43 | 8,70 | 9,22 | 2,85% | 6.488,00 |
| 24.04.2026 | 9,04 | 9,20 | 8,65 | 8,96 | -0,33% | 12.519,00 |
| 23.04.2026 | 9,38 | 9,42 | 8,66 | 8,99 | -3,28% | 1.021,00 |
| 22.04.2026 | 9,45 | 9,89 | 9,27 | 9,30 | -0,91% | 4.351,00 |
| 21.04.2026 | 9,29 | 9,59 | 9,08 | 9,38 | 2,01% | 34.093,00 |
| 20.04.2026 | 8,44 | 9,38 | 8,22 | 9,20 | 8,62% | 38.783,00 |
| 17.04.2026 | 8,59 | 8,91 | 8,30 | 8,47 | -1,74% | 4.817,00 |
| 16.04.2026 | 8,53 | 8,75 | 8,30 | 8,62 | 3,36% | 1.616,00 |
| 15.04.2026 | 7,96 | 8,36 | 7,89 | 8,34 | 3,60% | 5.411,00 |
| 14.04.2026 | 8,11 | 8,34 | 7,90 | 8,05 | -0,25% | 4.024,00 |
| 13.04.2026 | 7,66 | 8,15 | 7,48 | 8,07 | 3,40% | 8.351,00 |
| 10.04.2026 | 7,85 | 7,97 | 7,68 | 7,80 | 0,91% | 200,00 |
| 09.04.2026 | 8,12 | 8,14 | 7,71 | 7,73 | -4,92% | 3.458,00 |
| 08.04.2026 | 8,83 | 8,94 | 8,07 | 8,13 | 0,68% | 8.980,00 |
| 07.04.2026 | 8,24 | 8,36 | 7,97 | 8,08 | -1,22% | 15.645,00 |
| 02.04.2026 | 7,40 | 8,21 | 7,25 | 8,18 | 5,48% | 3.481,00 |
| 01.04.2026 | 7,95 | 8,18 | 7,59 | 7,75 | -1,65% | 927,00 |
| 31.03.2026 | 7,14 | 7,92 | 6,96 | 7,88 | 15,46% | 1.245,00 |
| 30.03.2026 | 7,53 | 7,85 | 6,80 | 6,83 | -11,02% | 28.181,00 |
| 27.03.2026 | 8,43 | 8,44 | 7,60 | 7,67 | -6,29% | 21.321,00 |
| 26.03.2026 | 8,85 | 8,92 | 8,06 | 8,19 | -8,14% | 2.045,00 |
| 25.03.2026 | 9,45 | 9,80 | 8,87 | 8,91 | -3,83% | 10.293,00 |
| 24.03.2026 | 9,31 | 9,81 | 9,07 | 9,27 | -1,07% | 5.423,00 |
| 23.03.2026 | 8,62 | 9,42 | 8,39 | 9,37 | 7,77% | 15.535,00 |
| 20.03.2026 | 9,34 | 9,36 | 8,44 | 8,69 | -6,71% | 747,00 |
| 19.03.2026 | 9,49 | 9,50 | 8,82 | 9,32 | -2,10% | 6.503,00 |
| 18.03.2026 | 9,89 | 10,28 | 9,44 | 9,52 | -2,31% | 18.839,00 |
| 17.03.2026 | 9,18 | 9,94 | 9,01 | 9,74 | 7,09% | 25.126,00 |
| 16.03.2026 | 9,03 | 9,44 | 8,82 | 9,10 | 2,31% | 1.833,00 |
| 13.03.2026 | 9,11 | 9,56 | 8,80 | 8,89 | -0,34% | 3.450,00 |
| 12.03.2026 | 8,40 | 9,41 | 8,38 | 8,92 | 6,95% | 6.412,00 |
| 11.03.2026 | 8,71 | 9,10 | 8,23 | 8,34 | -3,81% | 25.559,00 |
| 10.03.2026 | 8,38 | 8,97 | 8,24 | 8,67 | 3,15% | 34.387,00 |
| 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 |