176,792$
0,39%
Echtzeit-Aktienkurs Onto Innovation
Bid:
Ask:
Aktienkurse zur Onto Innovation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 180,12 | 180,62 | 174,47 | 176,76 | 0,37% | 290.918,00 |
| 23.04.2024 | 172,64 | 177,86 | 171,18 | 176,10 | 3,12% | 343.897,00 |
| 22.04.2024 | 170,15 | 170,92 | 167,41 | 170,77 | 0,81% | 505.607,00 |
| 19.04.2024 | 177,11 | 177,62 | 166,65 | 169,39 | -4,64% | 606.594,00 |
| 18.04.2024 | 179,79 | 182,83 | 176,16 | 177,63 | -2,37% | 692.661,00 |
| 17.04.2024 | 188,31 | 188,60 | 180,75 | 181,94 | -4,10% | 491.680,00 |
| 16.04.2024 | 184,13 | 190,52 | 182,91 | 189,72 | 3,63% | 400.738,00 |
| 15.04.2024 | 186,00 | 189,58 | 181,48 | 183,07 | -0,57% | 246.880,00 |
| 12.04.2024 | 186,58 | 188,95 | 182,20 | 184,12 | -3,78% | 346.922,00 |
| 11.04.2024 | 185,10 | 191,62 | 183,68 | 191,35 | 3,81% | 250.712,00 |
| 10.04.2024 | 183,67 | 187,91 | 180,70 | 184,33 | -1,85% | 335.006,00 |
| 09.04.2024 | 192,37 | 192,37 | 185,21 | 187,80 | -1,10% | 349.981,00 |
| 08.04.2024 | 190,31 | 192,37 | 188,46 | 189,88 | 0,68% | 262.315,00 |
| 05.04.2024 | 185,58 | 190,28 | 184,62 | 188,59 | 2,14% | 320.570,00 |
| 04.04.2024 | 193,11 | 193,55 | 183,51 | 184,63 | -2,68% | 597.501,00 |
| 03.04.2024 | 179,78 | 189,93 | 179,22 | 189,72 | 2,57% | 385.353,00 |
| 02.04.2024 | 182,22 | 185,46 | 180,24 | 184,97 | -0,18% | 441.478,00 |
| 01.04.2024 | 181,21 | 187,00 | 180,39 | 185,30 | 2,33% | 301.641,00 |
| 28.03.2024 | 178,45 | 182,76 | 178,00 | 181,08 | 0,33% | 373.860,00 |
| 27.03.2024 | 181,59 | 181,59 | 176,03 | 180,49 | 0,01% | 254.254,00 |
| 26.03.2024 | 184,99 | 186,00 | 180,30 | 180,48 | -2,13% | 258.501,00 |
| 25.03.2024 | 182,10 | 186,90 | 182,10 | 184,40 | 0,52% | 335.337,00 |
| 22.03.2024 | 181,39 | 184,70 | 179,68 | 183,44 | 0,23% | 251.509,00 |
| 21.03.2024 | 184,67 | 187,50 | 182,89 | 183,01 | 2,54% | 363.841,00 |
| 20.03.2024 | 176,02 | 178,66 | 172,20 | 178,48 | 1,61% | 309.882,00 |
| 19.03.2024 | 173,20 | 176,42 | 170,05 | 175,65 | -0,05% | 315.712,00 |
| 18.03.2024 | 177,76 | 180,62 | 173,46 | 175,74 | 0,18% | 418.601,00 |
| 15.03.2024 | 173,96 | 178,30 | 172,84 | 175,43 | 0,24% | 847.106,00 |
| 14.03.2024 | 176,15 | 178,28 | 173,40 | 175,01 | -1,14% | 416.747,00 |
| 13.03.2024 | 180,75 | 183,22 | 175,54 | 177,03 | -3,19% | 330.299,00 |
| 12.03.2024 | 181,13 | 182,95 | 178,17 | 182,86 | 1,31% | 342.586,00 |
| 11.03.2024 | 182,62 | 182,62 | 174,21 | 180,49 | -2,54% | 441.681,00 |
| 08.03.2024 | 196,50 | 199,17 | 185,13 | 185,19 | -5,81% | 358.868,00 |
| 07.03.2024 | 192,00 | 198,97 | 190,51 | 196,61 | 3,32% | 269.793,00 |
| 06.03.2024 | 190,76 | 193,10 | 187,74 | 190,30 | 1,32% | 363.773,00 |
| 05.03.2024 | 191,97 | 193,40 | 185,81 | 187,83 | -3,54% | 288.119,00 |
| 04.03.2024 | 194,71 | 199,72 | 193,80 | 194,73 | 1,11% | 468.884,00 |
| 01.03.2024 | 185,88 | 194,03 | 182,76 | 192,59 | 4,58% | 366.789,00 |
| 29.02.2024 | 184,00 | 185,42 | 181,04 | 184,16 | 2,02% | 465.136,00 |
| 28.02.2024 | 177,73 | 180,84 | 175,58 | 180,51 | 0,27% | 222.028,00 |
| 27.02.2024 | 182,39 | 184,32 | 178,36 | 180,02 | -0,27% | 235.833,00 |
| 26.02.2024 | 179,35 | 181,31 | 177,63 | 180,51 | 1,15% | 224.570,00 |
| 23.02.2024 | 178,60 | 180,45 | 175,05 | 178,46 | 0,17% | 280.650,00 |
| 22.02.2024 | 175,00 | 180,90 | 174,21 | 178,15 | 6,07% | 387.895,00 |
| 21.02.2024 | 166,60 | 168,93 | 164,95 | 167,95 | -0,50% | 479.745,00 |
| 20.02.2024 | 179,19 | 179,69 | 168,25 | 168,80 | -7,37% | 764.107,00 |
| 16.02.2024 | 178,22 | 186,38 | 178,22 | 182,23 | 3,27% | 715.748,00 |
| 15.02.2024 | 174,87 | 177,96 | 172,54 | 176,46 | 1,95% | 523.644,00 |
| 14.02.2024 | 171,44 | 173,87 | 169,99 | 173,08 | 2,79% | 534.278,00 |
| 13.02.2024 | 166,59 | 174,55 | 165,79 | 168,39 | -3,10% | 600.414,00 |
| 12.02.2024 | 179,67 | 181,66 | 171,88 | 173,78 | -3,46% | 664.404,00 |
| 09.02.2024 | 171,01 | 180,12 | 161,78 | 180,01 | 9,26% | 943.814,00 |
| 08.02.2024 | 158,71 | 166,37 | 157,97 | 164,76 | 3,94% | 733.027,00 |
| 07.02.2024 | 158,57 | 161,00 | 154,43 | 158,52 | 1,77% | 642.500,00 |
| 06.02.2024 | 167,42 | 168,63 | 153,61 | 155,77 | -6,96% | 597.221,00 |
| 05.02.2024 | 165,64 | 167,93 | 162,40 | 167,43 | 1,52% | 334.497,00 |
| 02.02.2024 | 162,18 | 166,26 | 162,18 | 164,93 | 1,22% | 319.776,00 |
| 01.02.2024 | 162,39 | 164,02 | 160,61 | 162,95 | 0,90% | 406.277,00 |
| 31.01.2024 | 161,72 | 164,80 | 158,39 | 161,50 | -1,70% | 509.164,00 |
| 30.01.2024 | 163,97 | 165,59 | 163,30 | 164,29 | -0,11% | 550.015,00 |
| 29.01.2024 | 160,67 | 164,63 | 159,13 | 164,47 | 2,47% | 334.263,00 |
| 26.01.2024 | 161,05 | 165,31 | 158,40 | 160,51 | -2,28% | 547.957,00 |
| 25.01.2024 | 170,79 | 171,68 | 163,86 | 164,26 | -1,02% | 362.426,00 |
| 24.01.2024 | 169,82 | 172,36 | 165,87 | 165,96 | -0,10% | 436.824,00 |
| 23.01.2024 | 167,27 | 167,44 | 164,52 | 166,13 | -0,97% | 273.323,00 |
| 22.01.2024 | 164,84 | 169,50 | 164,84 | 167,75 | 3,00% | 478.547,00 |
| 19.01.2024 | 157,45 | 163,39 | 156,48 | 162,87 | 4,88% | 428.506,00 |
| 18.01.2024 | 151,29 | 156,24 | 150,56 | 155,29 | 6,00% | 424.713,00 |
| 17.01.2024 | 145,90 | 146,88 | 141,79 | 146,50 | -0,70% | 267.930,00 |
| 16.01.2024 | 143,92 | 148,05 | 143,89 | 147,54 | 2,29% | 245.401,00 |
| 12.01.2024 | 143,72 | 145,00 | 142,29 | 144,23 | 1,26% | 278.710,00 |
| 11.01.2024 | 140,69 | 143,25 | 138,27 | 142,43 | 0,49% | 241.893,00 |
| 10.01.2024 | 144,40 | 145,49 | 140,36 | 141,73 | -1,97% | 391.778,00 |
| 09.01.2024 | 136,32 | 146,13 | 136,32 | 144,58 | 4,75% | 478.613,00 |
| 08.01.2024 | 137,30 | 139,90 | 136,90 | 138,02 | 1,34% | 480.741,00 |
| 05.01.2024 | 137,00 | 137,00 | 134,11 | 136,19 | -0,84% | 382.531,00 |
| 04.01.2024 | 136,93 | 139,35 | 134,88 | 137,34 | -0,99% | 324.993,00 |
| 03.01.2024 | 141,89 | 142,60 | 137,42 | 138,72 | -4,05% | 492.424,00 |
| 02.01.2024 | 149,85 | 149,85 | 141,61 | 144,58 | -5,44% | 407.722,00 |
| 29.12.2023 | 155,00 | 155,37 | 152,16 | 152,90 | -1,54% | 197.130,00 |
| 28.12.2023 | 155,61 | 156,72 | 153,31 | 155,29 | -0,64% | 180.533,00 |
| 27.12.2023 | 157,37 | 158,50 | 154,99 | 156,29 | 0,12% | 174.009,00 |
| 26.12.2023 | 154,80 | 156,87 | 154,80 | 156,11 | 1,43% | 142.373,00 |
| 22.12.2023 | 154,27 | 156,02 | 152,43 | 153,91 | -0,19% | 262.433,00 |
| 21.12.2023 | 149,25 | 154,31 | 149,25 | 154,20 | 6,04% | 302.501,00 |
| 20.12.2023 | 147,24 | 149,77 | 145,08 | 145,41 | -2,41% | 288.697,00 |
| 19.12.2023 | 151,07 | 152,39 | 148,72 | 149,00 | -0,88% | 356.860,00 |
| 18.12.2023 | 150,92 | 152,54 | 148,82 | 150,32 | -0,45% | 275.378,00 |
| 15.12.2023 | 157,72 | 158,45 | 150,79 | 151,00 | -3,64% | 615.992,00 |
| 14.12.2023 | 150,87 | 157,03 | 149,79 | 156,70 | 5,47% | 525.532,00 |
| 13.12.2023 | 146,35 | 151,15 | 144,13 | 148,58 | 1,16% | 454.755,00 |
| 12.12.2023 | 144,49 | 149,31 | 144,49 | 146,87 | 1,58% | 503.634,00 |
| 11.12.2023 | 140,75 | 145,36 | 140,12 | 144,59 | 3,87% | 291.727,00 |
| 08.12.2023 | 138,80 | 141,46 | 137,16 | 139,20 | 0,26% | 293.079,00 |
| 07.12.2023 | 138,63 | 139,76 | 135,67 | 138,84 | 0,85% | 289.868,00 |
| 06.12.2023 | 141,90 | 143,93 | 137,66 | 137,67 | -1,56% | 273.908,00 |
| 05.12.2023 | 140,12 | 140,81 | 138,22 | 139,85 | -1,51% | 298.912,00 |
| 04.12.2023 | 139,73 | 142,23 | 136,98 | 141,99 | 0,67% | 391.686,00 |
| 01.12.2023 | 140,00 | 141,73 | 138,12 | 141,05 | 0,03% | 301.711,00 |
| 30.11.2023 | 140,63 | 141,80 | 137,63 | 141,01 | 0,81% | 658.207,00 |