Ondas Inc. ONDS
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$7,33-0,15 (-2,01 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $7,33 | -2,01 % | $7,50 | $7,70 | $7,32 | 54,05M |
| 2026-09-29 | $7,48 | -2,60 % | $7,91 | $7,91 | $7,47 | 48,88M |
| 2026-09-28 | $7,68 | +0,52 % | $7,53 | $7,80 | $7,44 | 53,02M |
| 2026-09-25 | $7,64 | +0,53 % | $7,72 | $7,88 | $7,59 | 70,95M |
| 2026-09-24 | $7,60 | +2,70 % | $7,26 | $7,73 | $7,18 | 114,57M |
| 2026-09-23 | $7,40 | -4,15 % | $7,74 | $7,98 | $7,38 | 67,80M |
| 2026-09-22 | $7,72 | +4,61 % | $7,47 | $7,74 | $7,39 | 70,11M |
| 2026-09-21 | $7,38 | -0,14 % | $7,51 | $7,67 | $7,34 | 51,63M |
| 2026-09-18 | $7,39 | 0,00 % | $7,51 | $7,52 | $7,21 | 63,91M |
| 2026-09-17 | $7,39 | +2,64 % | $7,47 | $7,53 | $7,30 | 67,05M |
| 2026-09-16 | $7,20 | -0,55 % | $7,26 | $7,28 | $6,98 | 65,25M |
| 2026-09-15 | $7,24 | +0,14 % | $7,14 | $7,43 | $7,13 | 67,79M |
| 2026-09-14 | $7,23 | 0,00 % | $6,99 | $7,47 | $6,99 | 84,28M |
| 2026-09-11 | $7,23 | -0,28 % | $7,25 | $7,32 | $7,18 | 42,17M |
| 2026-09-10 | $7,25 | -0,55 % | $7,17 | $7,54 | $7,14 | 52,34M |
| 2026-09-09 | $7,29 | -4,33 % | $7,58 | $7,65 | $7,26 | 63,85M |
| 2026-09-08 | $7,62 | 0,00 % | $7,61 | $7,88 | $7,58 | 43,01M |
| 2026-09-04 | $7,62 | -0,13 % | $7,61 | $7,69 | $7,46 | 43,24M |
| 2026-09-03 | $7,63 | +0,26 % | $7,69 | $7,95 | $7,53 | 73,06M |
| 2026-09-02 | $7,61 | +8,10 % | $7,06 | $7,63 | $7,04 | 79,86M |
| 2026-09-01 | $7,04 | -8,03 % | $7,43 | $7,45 | $7,00 | 68,79M |
| 2026-08-31 | $7,66 | -3,10 % | $7,89 | $7,93 | $7,65 | 29,70M |
| 2026-08-28 | $7,90 | -9,71 % | $8,56 | $8,71 | $7,87 | 69,97M |
| 2026-08-27 | $8,75 | +6,45 % | $8,35 | $8,84 | $8,30 | 85,77M |
| 2026-08-26 | $8,22 | -0,24 % | $8,10 | $8,27 | $7,96 | 55,50M |
| 2026-08-25 | $8,24 | 0,00 % | $8,30 | $8,33 | $8,16 | 41,61M |
| 2026-08-24 | $8,24 | -5,40 % | $8,52 | $8,54 | $8,19 | 49,33M |
| 2026-08-21 | $8,71 | +3,94 % | $8,39 | $8,83 | $8,38 | 58,79M |
| 2026-08-20 | $8,38 | -5,84 % | $8,89 | $8,94 | $8,17 | 68,55M |
| 2026-08-19 | $8,90 | -1,77 % | $8,93 | $9,00 | $8,62 | 72,04M |
| 2026-08-18 | $9,06 | +0,67 % | $8,59 | $9,31 | $8,56 | 79,49M |
| 2026-08-17 | $9,00 | -2,60 % | $9,07 | $9,13 | $8,52 | 69,74M |
| 2026-08-14 | $9,24 | +3,70 % | $9,43 | $9,64 | $9,04 | 96,85M |
| 2026-08-13 | $8,91 | -8,80 % | $8,98 | $9,55 | $8,79 | 125,17M |
| 2026-08-12 | $9,77 | +0,31 % | $9,93 | $9,99 | $9,65 | 86,72M |
| 2026-08-11 | $9,74 | +4,62 % | $9,41 | $9,75 | $9,20 | 74,81M |
| 2026-08-10 | $9,31 | +2,20 % | $9,48 | $9,60 | $9,04 | 88,05M |
| 2026-08-07 | $9,11 | +4,23 % | $8,94 | $9,14 | $8,58 | 72,87M |
| 2026-08-06 | $8,74 | -1,47 % | $8,62 | $9,20 | $8,52 | 69,29M |
| 2026-08-05 | $8,87 | +0,11 % | $8,99 | $9,13 | $8,73 | 108,98M |
| 2026-08-04 | $8,86 | +5,85 % | $8,66 | $9,09 | $8,59 | 73,36M |
| 2026-08-03 | $8,37 | +11,75 % | $7,40 | $8,45 | $7,25 | 55,79M |
| 2026-07-31 | $7,49 | -1,19 % | $7,72 | $7,83 | $7,11 | 59,69M |
| 2026-07-30 | $7,58 | +11,47 % | $7,01 | $7,65 | $6,84 | 55,51M |
| 2026-07-29 | $6,80 | -13,49 % | $7,78 | $7,87 | $6,77 | 59,02M |
| 2026-07-28 | $7,86 | -2,00 % | $7,74 | $7,91 | $7,37 | 61,98M |
| 2026-07-27 | $8,02 | +2,82 % | $7,92 | $8,19 | $7,62 | 66,47M |
| 2026-07-24 | $7,80 | -1,64 % | $7,95 | $8,18 | $7,48 | 101,18M |
| 2026-07-23 | $7,93 | -0,88 % | $7,82 | $8,24 | $7,71 | 86,05M |
| 2026-07-22 | $8,00 | +4,44 % | $7,80 | $8,58 | $7,74 | 176,21M |
| 2026-07-21 | $7,66 | +11,50 % | $6,97 | $7,87 | $6,95 | 283,63M |
| 2026-07-20 | $6,87 | +5,29 % | $6,59 | $7,01 | $6,57 | 187,25M |
| 2026-07-17 | $6,53 | -1,88 % | $6,51 | $6,75 | $6,22 | 214,49M |
| 2026-07-16 | $6,65 | -5,67 % | $6,88 | $6,91 | $6,55 | 109,31M |
| 2026-07-15 | $7,05 | -4,21 % | $7,34 | $7,53 | $6,75 | 131,73M |
| 2026-07-14 | $7,36 | +5,75 % | $7,00 | $7,44 | $6,95 | 108,47M |
| 2026-07-13 | $6,96 | -4,13 % | $7,11 | $7,30 | $6,87 | 107,52M |
| 2026-07-10 | $7,26 | -5,10 % | $7,67 | $7,73 | $7,21 | 67,21M |
| 2026-07-09 | $7,65 | +1,73 % | $7,53 | $7,88 | $7,47 | 83,19M |
| 2026-07-08 | $7,52 | +2,31 % | $7,31 | $7,61 | $7,22 | 61,77M |
| 2026-07-07 | $7,35 | -6,01 % | $7,65 | $7,86 | $7,32 | 60,12M |
| 2026-07-06 | $7,82 | +5,53 % | $7,45 | $7,84 | $7,31 | 73,39M |
| 2026-07-02 | $7,41 | -6,44 % | $7,94 | $8,45 | $7,37 | 86,85M |
| 2026-07-01 | $7,92 | -3,88 % | $8,07 | $8,44 | $7,85 | 88,57M |
| 2026-06-30 | $8,24 | +2,74 % | $8,47 | $8,65 | $8,01 | 81,52M |
| 2026-06-29 | $8,02 | +2,43 % | $8,14 | $8,22 | $7,65 | 58,29M |
| 2026-06-26 | $7,83 | +2,02 % | $7,51 | $7,97 | $7,50 | 123,72M |
| 2026-06-25 | $7,68 | -0,07 % | $7,93 | $7,94 | $7,31 | 47,84M |
| 2026-06-24 | $7,68 | -9,96 % | $8,48 | $8,50 | $7,64 | 74,61M |
| 2026-06-23 | $8,53 | -4,05 % | $8,69 | $8,93 | $8,50 | 45,24M |
| 2026-06-22 | $8,89 | -4,10 % | $9,35 | $9,46 | $8,78 | 58,29M |
| 2026-06-18 | $9,27 | +1,64 % | $9,41 | $9,46 | $8,92 | 64,11M |
| 2026-06-17 | $9,12 | -0,98 % | $9,24 | $9,50 | $9,08 | 49,05M |
| 2026-06-16 | $9,21 | -3,15 % | $9,41 | $9,74 | $9,14 | 51,74M |
| 2026-06-15 | $9,51 | +1,93 % | $9,85 | $9,97 | $9,43 | 57,99M |
| 2026-06-12 | $9,33 | -5,09 % | $9,80 | $9,88 | $9,18 | 55,09M |
| 2026-06-11 | $9,83 | +5,59 % | $9,32 | $9,90 | $9,26 | 45,13M |
| 2026-06-10 | $9,31 | -3,52 % | $9,69 | $9,98 | $9,30 | 42,01M |
| 2026-06-09 | $9,65 | -6,31 % | $10,34 | $10,41 | $9,04 | 69,20M |
| 2026-06-08 | $10,30 | -1,25 % | $10,83 | $10,84 | $10,25 | 39,40M |
| 2026-06-05 | $10,43 | -12,87 % | $11,42 | $11,66 | $10,33 | 63,88M |
| 2026-06-04 | $11,97 | +3,10 % | $11,48 | $12,42 | $11,06 | 63,41M |
| 2026-06-03 | $11,61 | -14,51 % | $12,96 | $13,00 | $11,53 | 95,13M |
| 2026-06-02 | $13,58 | +0,89 % | $13,62 | $14,16 | $13,09 | 92,96M |
| 2026-06-01 | $13,46 | +1,82 % | $13,24 | $13,91 | $12,80 | 87,14M |
| 2026-05-29 | $13,22 | -0,23 % | $12,75 | $13,41 | $11,60 | 142,37M |
| 2026-05-28 | $13,25 | +22,69 % | $11,48 | $13,78 | $11,22 | 248,29M |
| 2026-05-27 | $10,80 | +10,54 % | $10,00 | $11,06 | $9,68 | 93,22M |
| 2026-05-26 | $9,77 | +7,84 % | $9,34 | $10,26 | $9,31 | 83,11M |
| 2026-05-22 | $9,06 | -1,31 % | $9,21 | $9,56 | $9,06 | 59,35M |