5,570$
-0,18%
Echtzeit-Aktienkurs ON24 Inc.
Bid:
Ask:
Aktienkurse zur ON24 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 5,53 | 5,64 | 5,53 | 5,58 | -0,18% | 144.655,00 |
| 25.11.2025 | 5,43 | 5,67 | 5,42 | 5,59 | 4,29% | 148.387,00 |
| 24.11.2025 | 5,33 | 5,43 | 5,21 | 5,36 | -1,47% | 917.693,00 |
| 21.11.2025 | 5,22 | 5,54 | 5,22 | 5,44 | 4,62% | 269.105,00 |
| 20.11.2025 | 5,30 | 5,39 | 5,19 | 5,20 | -0,19% | 203.548,00 |
| 19.11.2025 | 5,34 | 5,36 | 5,20 | 5,21 | -1,33% | 190.589,00 |
| 18.11.2025 | 5,41 | 5,43 | 5,27 | 5,28 | -1,49% | 174.779,00 |
| 17.11.2025 | 5,54 | 5,59 | 5,29 | 5,36 | -4,29% | 206.121,00 |
| 14.11.2025 | 5,58 | 5,66 | 5,51 | 5,60 | -1,58% | 207.087,00 |
| 13.11.2025 | 5,58 | 5,69 | 5,49 | 5,69 | 1,25% | 222.864,00 |
| 12.11.2025 | 5,70 | 5,71 | 5,53 | 5,62 | -1,23% | 205.544,00 |
| 11.11.2025 | 5,45 | 5,92 | 5,45 | 5,69 | 13,57% | 328.025,00 |
| 10.11.2025 | 5,03 | 5,10 | 4,98 | 5,01 | 1,42% | 153.549,00 |
| 07.11.2025 | 5,00 | 5,03 | 4,91 | 4,94 | -1,79% | 108.999,00 |
| 06.11.2025 | 5,37 | 5,37 | 5,02 | 5,03 | -5,81% | 110.606,00 |
| 05.11.2025 | 5,30 | 5,34 | 5,21 | 5,34 | 1,71% | 70.047,00 |
| 04.11.2025 | 5,36 | 5,41 | 5,21 | 5,25 | -3,14% | 61.257,00 |
| 03.11.2025 | 5,51 | 5,57 | 5,41 | 5,42 | -1,81% | 102.865,00 |
| 31.10.2025 | 5,47 | 5,53 | 5,39 | 5,52 | 0,91% | 95.777,00 |
| 30.10.2025 | 5,34 | 5,54 | 5,31 | 5,47 | 2,05% | 100.528,00 |
| 29.10.2025 | 5,58 | 5,58 | 5,33 | 5,36 | -4,80% | 112.185,00 |
| 28.10.2025 | 5,56 | 5,70 | 5,51 | 5,63 | 0,90% | 75.297,00 |
| 27.10.2025 | 5,72 | 5,75 | 5,58 | 5,58 | -1,41% | 101.006,00 |
| 24.10.2025 | 5,59 | 5,68 | 5,58 | 5,66 | 2,43% | 72.347,00 |
| 23.10.2025 | 5,48 | 5,54 | 5,46 | 5,53 | 0,65% | 141.550,00 |
| 22.10.2025 | 5,52 | 5,56 | 5,45 | 5,49 | -0,54% | 140.234,00 |
| 21.10.2025 | 5,45 | 5,56 | 5,45 | 5,52 | 1,28% | 85.131,00 |
| 20.10.2025 | 5,34 | 5,47 | 5,30 | 5,45 | 2,84% | 115.551,00 |
| 17.10.2025 | 5,35 | 5,47 | 5,30 | 5,30 | -1,68% | - |
| 16.10.2025 | 5,58 | 5,63 | 5,31 | 5,39 | -3,75% | 147.741,00 |
| 15.10.2025 | 5,59 | 5,68 | 5,53 | 5,60 | 1,45% | 101.145,00 |
| 14.10.2025 | 5,43 | 5,58 | 5,42 | 5,52 | 0,55% | 97.707,00 |
| 13.10.2025 | 5,41 | 5,53 | 5,40 | 5,49 | 3,00% | 118.651,00 |
| 10.10.2025 | 5,54 | 5,64 | 5,32 | 5,33 | -3,44% | 116.430,00 |
| 09.10.2025 | 5,54 | 5,60 | 5,51 | 5,52 | -0,54% | 95.216,00 |
| 08.10.2025 | 5,54 | 5,62 | 5,36 | 5,55 | 1,09% | 103.181,00 |
| 07.10.2025 | 5,72 | 5,72 | 5,45 | 5,49 | -3,35% | 100.765,00 |
| 06.10.2025 | 5,73 | 5,83 | 5,64 | 5,68 | -0,35% | 104.165,00 |
| 03.10.2025 | 5,59 | 5,79 | 5,59 | 5,70 | 1,97% | 103.411,00 |
| 02.10.2025 | 5,65 | 5,65 | 5,55 | 5,59 | -0,89% | 109.306,00 |
| 01.10.2025 | 5,64 | 5,68 | 5,52 | 5,64 | -1,40% | 149.188,00 |
| 30.09.2025 | 5,97 | 6,02 | 5,69 | 5,72 | -4,67% | 134.283,00 |
| 29.09.2025 | 6,05 | 6,09 | 6,00 | 6,00 | -0,66% | 122.681,00 |
| 26.09.2025 | 5,94 | 6,04 | 5,94 | 6,04 | 1,51% | 95.439,00 |
| 25.09.2025 | 5,91 | 5,99 | 5,88 | 5,95 | 0,00% | 87.408,00 |
| 24.09.2025 | 5,95 | 6,03 | 5,90 | 5,95 | 0,34% | 89.729,00 |
| 23.09.2025 | 5,96 | 6,02 | 5,85 | 5,93 | -0,17% | 175.426,00 |
| 22.09.2025 | 5,71 | 5,97 | 5,70 | 5,94 | 3,13% | 141.154,00 |
| 19.09.2025 | 5,87 | 5,88 | 5,76 | 5,76 | -1,54% | 289.776,00 |
| 18.09.2025 | 5,70 | 5,85 | 5,70 | 5,85 | 3,72% | 142.380,00 |
| 17.09.2025 | 5,57 | 5,84 | 5,56 | 5,64 | 2,55% | 193.750,00 |
| 16.09.2025 | 5,51 | 5,63 | 5,46 | 5,50 | -0,18% | 161.363,00 |
| 15.09.2025 | 5,48 | 5,52 | 5,44 | 5,51 | 0,55% | 107.762,00 |
| 12.09.2025 | 5,52 | 5,55 | 5,47 | 5,48 | -1,44% | 93.325,00 |
| 11.09.2025 | 5,40 | 5,58 | 5,40 | 5,56 | 2,39% | 213.891,00 |
| 10.09.2025 | 5,50 | 5,59 | 5,41 | 5,43 | -1,81% | 145.351,00 |
| 09.09.2025 | 5,54 | 5,64 | 5,51 | 5,53 | -1,43% | 157.922,00 |
| 08.09.2025 | 5,51 | 5,62 | 5,49 | 5,61 | 2,37% | 141.555,00 |
| 05.09.2025 | 5,59 | 5,64 | 5,45 | 5,48 | -1,26% | 184.103,00 |
| 04.09.2025 | 5,45 | 5,56 | 5,36 | 5,55 | 1,83% | 160.494,00 |
| 03.09.2025 | 5,52 | 5,55 | 5,38 | 5,45 | -1,98% | 141.033,00 |
| 02.09.2025 | 5,65 | 5,73 | 5,54 | 5,56 | -2,80% | 151.886,00 |
| 29.08.2025 | 5,75 | 5,83 | 5,70 | 5,72 | -0,35% | 132.431,00 |
| 28.08.2025 | 5,66 | 5,75 | 5,63 | 5,74 | 1,95% | 110.369,00 |
| 27.08.2025 | 5,49 | 5,65 | 5,49 | 5,63 | 2,18% | 127.273,00 |
| 26.08.2025 | 5,55 | 5,62 | 5,47 | 5,51 | -0,36% | 161.675,00 |
| 25.08.2025 | 5,53 | 5,57 | 5,49 | 5,53 | -0,54% | 104.947,00 |
| 22.08.2025 | 5,29 | 5,57 | 5,29 | 5,56 | 5,50% | 289.086,00 |
| 21.08.2025 | 5,17 | 5,28 | 5,16 | 5,27 | 0,96% | 101.809,00 |
| 20.08.2025 | 5,29 | 5,30 | 5,17 | 5,22 | -1,14% | 112.897,00 |
| 19.08.2025 | 5,29 | 5,38 | 5,24 | 5,28 | 0,00% | 125.092,00 |
| 18.08.2025 | 5,22 | 5,35 | 5,20 | 5,28 | 1,34% | 123.803,00 |
| 15.08.2025 | 5,19 | 5,30 | 5,19 | 5,21 | 0,97% | 125.388,00 |
| 14.08.2025 | 5,14 | 5,24 | 5,14 | 5,16 | -1,34% | 134.747,00 |
| 13.08.2025 | 5,07 | 5,29 | 5,00 | 5,23 | 3,56% | 161.032,00 |
| 12.08.2025 | 4,83 | 5,07 | 4,83 | 5,05 | 4,55% | 221.671,00 |
| 11.08.2025 | 4,92 | 4,95 | 4,78 | 4,83 | -2,03% | 265.123,00 |
| 08.08.2025 | 4,82 | 5,15 | 4,79 | 4,93 | 4,23% | 258.787,00 |
| 07.08.2025 | 5,00 | 5,00 | 4,73 | 4,73 | -4,06% | 145.950,00 |
| 06.08.2025 | 4,81 | 4,96 | 4,76 | 4,93 | 2,07% | 150.568,00 |
| 05.08.2025 | 4,90 | 4,90 | 4,79 | 4,83 | -0,62% | 137.103,00 |
| 04.08.2025 | 4,73 | 4,87 | 4,71 | 4,86 | 3,18% | 105.666,00 |
| 01.08.2025 | 4,89 | 4,92 | 4,70 | 4,71 | -5,04% | 206.023,00 |
| 31.07.2025 | 5,00 | 5,08 | 4,95 | 4,96 | -1,20% | 190.501,00 |
| 30.07.2025 | 5,12 | 5,16 | 4,99 | 5,02 | -1,18% | 137.509,00 |
| 29.07.2025 | 5,32 | 5,35 | 5,08 | 5,08 | -3,42% | 125.609,00 |
| 28.07.2025 | 5,13 | 5,32 | 5,13 | 5,26 | 2,53% | 122.729,00 |
| 25.07.2025 | 5,16 | 5,22 | 5,12 | 5,13 | -0,39% | 152.164,00 |
| 24.07.2025 | 5,27 | 5,32 | 5,15 | 5,15 | -3,20% | 141.387,00 |
| 23.07.2025 | 5,21 | 5,37 | 5,17 | 5,32 | 2,90% | 274.139,00 |
| 22.07.2025 | 5,23 | 5,25 | 5,16 | 5,17 | -0,77% | 224.847,00 |
| 21.07.2025 | 5,24 | 5,33 | 5,21 | 5,21 | 0,00% | 163.584,00 |
| 18.07.2025 | 5,33 | 5,35 | 5,21 | 5,21 | -1,70% | 142.386,00 |
| 17.07.2025 | 5,26 | 5,33 | 5,25 | 5,30 | 1,34% | 163.748,00 |
| 16.07.2025 | 5,14 | 5,26 | 5,13 | 5,23 | 2,75% | 145.241,00 |
| 15.07.2025 | 5,19 | 5,25 | 5,09 | 5,09 | -2,12% | 210.032,00 |
| 14.07.2025 | 5,13 | 5,23 | 5,09 | 5,20 | 1,56% | 160.122,00 |
| 11.07.2025 | 5,29 | 5,30 | 5,11 | 5,12 | -3,21% | 140.240,00 |
| 10.07.2025 | 5,25 | 5,37 | 5,22 | 5,29 | -1,31% | 136.088,00 |
| 09.07.2025 | 5,52 | 5,52 | 5,35 | 5,36 | -2,01% | 110.537,00 |