4,870$
2,96%
Echtzeit-Aktienkurs ON24 Inc.
Bid:
Ask:
Aktienkurse zur ON24 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 4,72 | 4,89 | 4,65 | 4,87 | 3,01% | - |
| 08.05.2025 | 4,89 | 5,06 | 4,72 | 4,73 | 0,21% | 161.982,00 |
| 07.05.2025 | 4,81 | 4,81 | 4,64 | 4,72 | 0,85% | 72.152,00 |
| 06.05.2025 | 4,65 | 4,73 | 4,64 | 4,68 | -0,64% | 91.786,00 |
| 05.05.2025 | 4,72 | 4,78 | 4,68 | 4,71 | -0,63% | 74.215,00 |
| 02.05.2025 | 4,67 | 4,76 | 4,67 | 4,74 | 1,94% | 61.765,00 |
| 01.05.2025 | 4,64 | 4,72 | 4,64 | 4,65 | -0,64% | 51.791,00 |
| 30.04.2025 | 4,67 | 4,72 | 4,61 | 4,68 | -1,06% | 68.381,00 |
| 29.04.2025 | 4,70 | 4,78 | 4,66 | 4,73 | 1,07% | 71.745,00 |
| 28.04.2025 | 4,69 | 4,73 | 4,61 | 4,68 | -0,21% | 49.400,00 |
| 25.04.2025 | 4,62 | 4,72 | 4,60 | 4,69 | 0,21% | 53.887,00 |
| 24.04.2025 | 4,56 | 4,69 | 4,52 | 4,68 | 2,63% | 81.481,00 |
| 23.04.2025 | 4,73 | 4,76 | 4,53 | 4,56 | -0,87% | 85.719,00 |
| 22.04.2025 | 4,51 | 4,61 | 4,47 | 4,60 | 3,14% | 149.015,00 |
| 21.04.2025 | 4,46 | 4,46 | 4,35 | 4,46 | -1,33% | 114.750,00 |
| 17.04.2025 | 4,58 | 4,64 | 4,47 | 4,52 | -1,74% | 173.634,00 |
| 16.04.2025 | 4,58 | 4,62 | 4,52 | 4,60 | -0,86% | 130.135,00 |
| 15.04.2025 | 4,69 | 4,76 | 4,62 | 4,64 | -0,64% | 86.616,00 |
| 14.04.2025 | 4,77 | 4,85 | 4,63 | 4,67 | -1,68% | 108.561,00 |
| 11.04.2025 | 4,66 | 4,79 | 4,60 | 4,75 | 1,50% | 128.802,00 |
| 10.04.2025 | 4,77 | 4,77 | 4,52 | 4,68 | -4,10% | 144.088,00 |
| 09.04.2025 | 4,60 | 4,98 | 4,48 | 4,88 | 5,86% | 173.087,00 |
| 08.04.2025 | 4,85 | 4,90 | 4,48 | 4,61 | -2,95% | 168.352,00 |
| 07.04.2025 | 4,81 | 5,10 | 4,72 | 4,75 | -4,62% | 196.023,00 |
| 04.04.2025 | 4,80 | 5,04 | 4,78 | 4,98 | 0,40% | 233.983,00 |
| 03.04.2025 | 5,00 | 5,07 | 4,78 | 4,96 | -5,52% | 214.940,00 |
| 02.04.2025 | 5,19 | 5,29 | 5,15 | 5,25 | 0,77% | 103.030,00 |
| 01.04.2025 | 5,15 | 5,25 | 5,14 | 5,21 | 0,19% | 102.471,00 |
| 31.03.2025 | 5,31 | 5,31 | 5,15 | 5,20 | -3,17% | 206.938,00 |
| 28.03.2025 | 5,59 | 5,59 | 5,29 | 5,37 | -3,94% | 179.783,00 |
| 27.03.2025 | 5,62 | 5,62 | 5,53 | 5,59 | 0,18% | 121.088,00 |
| 26.03.2025 | 5,65 | 5,69 | 5,54 | 5,58 | -1,41% | 97.211,00 |
| 25.03.2025 | 5,63 | 5,69 | 5,61 | 5,66 | 0,89% | 92.789,00 |
| 24.03.2025 | 5,60 | 5,66 | 5,49 | 5,61 | 2,37% | 139.552,00 |
| 21.03.2025 | 5,30 | 5,51 | 5,22 | 5,48 | 1,86% | 255.614,00 |
| 20.03.2025 | 5,41 | 5,49 | 5,36 | 5,38 | -2,18% | 94.681,00 |
| 19.03.2025 | 5,52 | 5,54 | 5,42 | 5,50 | -0,18% | 170.447,00 |
| 18.03.2025 | 5,56 | 5,56 | 5,42 | 5,51 | -1,25% | 222.160,00 |
| 17.03.2025 | 5,79 | 5,84 | 5,57 | 5,58 | -4,45% | 128.782,00 |
| 14.03.2025 | 5,76 | 5,91 | 5,61 | 5,84 | 4,29% | 259.663,00 |