6,625€
1,92%
Echtzeit-Aktienkurs Ondas Inc.
Bid:
Ask:
Aktienkurse zur Ondas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 6,65 | 6,76 | 6,61 | 6,71 | 3,23% | 243,00 |
| 30.07.2026 | 5,98 | 6,54 | 5,93 | 6,50 | 6,56% | 6.026,00 |
| 29.07.2026 | 6,87 | 6,91 | 6,10 | 6,10 | -10,75% | 794,00 |
| 28.07.2026 | 6,95 | 6,96 | 6,51 | 6,84 | -0,58% | 414,00 |
| 27.07.2026 | 7,01 | 7,20 | 6,71 | 6,88 | -0,65% | 33,00 |
| 24.07.2026 | 6,94 | 7,18 | 6,58 | 6,92 | -0,43% | 3.180,00 |
| 23.07.2026 | 6,95 | 7,25 | 6,78 | 6,95 | -0,64% | 833,00 |
| 22.07.2026 | 6,73 | 7,52 | 6,66 | 7,00 | 5,43% | 16.519,00 |
| 21.07.2026 | 6,15 | 6,89 | 6,08 | 6,64 | 10,22% | 1.213,00 |
| 20.07.2026 | 5,73 | 6,14 | 5,73 | 6,02 | 3,44% | 1.552,00 |
| 17.07.2026 | 5,59 | 5,90 | 5,46 | 5,82 | 1,04% | 2.645,00 |
| 16.07.2026 | 6,18 | 6,18 | 5,73 | 5,76 | -6,04% | 5.962,00 |
| 15.07.2026 | 6,46 | 6,59 | 5,91 | 6,13 | -4,37% | 2.514,00 |
| 14.07.2026 | 6,16 | 6,45 | 6,08 | 6,41 | 4,06% | 122,00 |
| 13.07.2026 | 6,29 | 6,39 | 6,02 | 6,16 | -3,45% | 5.146,00 |
| 10.07.2026 | 6,70 | 6,81 | 6,33 | 6,38 | -6,79% | 2.572,00 |
| 09.07.2026 | 6,63 | 6,89 | 6,55 | 6,85 | 3,95% | 763,00 |
| 08.07.2026 | 6,46 | 6,67 | 6,18 | 6,59 | -0,15% | 4.339,00 |
| 07.07.2026 | 6,85 | 6,90 | 6,41 | 6,60 | -2,58% | 2.675,00 |
| 06.07.2026 | 6,63 | 6,85 | 6,42 | 6,77 | 0,37% | 4.821,00 |
| 03.07.2026 | 6,58 | 6,93 | 6,57 | 6,75 | 3,29% | 5.951,00 |
| 02.07.2026 | 6,95 | 7,38 | 6,50 | 6,53 | -6,78% | 2.171,00 |
| 01.07.2026 | 7,21 | 7,41 | 6,91 | 7,01 | -3,11% | 4.899,00 |
| 30.06.2026 | 7,17 | 7,72 | 7,02 | 7,23 | 3,14% | 2.673,00 |
| 29.06.2026 | 6,93 | 7,25 | 6,71 | 7,01 | 0,72% | 1.610,00 |
| 26.06.2026 | 6,64 | 6,98 | 6,45 | 6,96 | 2,81% | 2.018,00 |
| 25.06.2026 | 7,08 | 7,13 | 6,44 | 6,77 | -0,51% | 1.512,00 |
| 24.06.2026 | 7,62 | 7,68 | 6,78 | 6,81 | -9,81% | 10.119,00 |
| 23.06.2026 | 7,61 | 7,85 | 7,48 | 7,55 | -4,37% | 924,00 |
| 22.06.2026 | 8,05 | 8,32 | 7,68 | 7,89 | -1,44% | 10.785,00 |
| 19.06.2026 | 8,05 | 8,05 | 7,91 | 8,01 | 2,56% | 2.642,00 |
| 18.06.2026 | 8,03 | 8,23 | 7,79 | 7,81 | -2,13% | 1.073,00 |
| 17.06.2026 | 8,03 | 8,22 | 7,84 | 7,98 | 0,25% | 1.458,00 |
| 16.06.2026 | 8,23 | 8,40 | 7,90 | 7,96 | -3,34% | 1.263,00 |
| 15.06.2026 | 8,40 | 8,63 | 8,14 | 8,23 | 2,17% | 5.146,00 |
| 12.06.2026 | 8,66 | 8,75 | 7,94 | 8,06 | -3,48% | 1.199,00 |
| 11.06.2026 | 8,23 | 8,45 | 8,05 | 8,35 | 1,64% | 2.364,00 |
| 10.06.2026 | 8,36 | 8,62 | 8,07 | 8,21 | -0,85% | 7.894,00 |
| 09.06.2026 | 9,07 | 9,22 | 7,85 | 8,28 | -8,46% | 16.484,00 |
| 08.06.2026 | 9,05 | 9,52 | 8,98 | 9,05 | -1,63% | 2.244,00 |
| 05.06.2026 | 10,21 | 10,31 | 8,97 | 9,20 | -11,50% | 24.334,00 |
| 04.06.2026 | 9,91 | 10,69 | 9,53 | 10,39 | 1,66% | 14.219,00 |
| 03.06.2026 | 11,50 | 11,58 | 10,00 | 10,22 | -12,87% | 2.153,00 |
| 02.06.2026 | 11,39 | 12,16 | 11,25 | 11,73 | -0,59% | 8.508,00 |
| 01.06.2026 | 11,45 | 11,95 | 11,01 | 11,80 | 7,47% | 14.172,00 |
| 29.05.2026 | 11,53 | 11,56 | 9,96 | 10,98 | -3,17% | 11.152,00 |
| 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 |