Onto Innovation, Inc. ONTO
NYSE · Vereinigte Staaten · Elektronische Technologie
$309,73+1,91 (+0,62 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $308,56 | +0,24 % | $315,94 | $314,67 | $306,37 | 335,85K |
| 2026-09-30 | $307,82 | +1,03 % | $304,88 | $311,00 | $297,90 | 754,50K |
| 2026-09-29 | $304,69 | +5,52 % | $297,00 | $304,78 | $295,89 | 652,30K |
| 2026-09-28 | $288,74 | +0,38 % | $286,93 | $292,36 | $279,66 | 395,80K |
| 2026-09-25 | $287,64 | +2,83 % | $281,93 | $290,00 | $281,00 | 417,40K |
| 2026-09-24 | $279,73 | -0,91 % | $276,16 | $281,04 | $272,26 | 458,40K |
| 2026-09-23 | $282,31 | -0,53 % | $281,73 | $286,00 | $273,06 | 642,80K |
| 2026-09-22 | $283,81 | +2,84 % | $273,71 | $284,76 | $273,50 | 773,50K |
| 2026-09-21 | $275,98 | +4,76 % | $272,00 | $277,14 | $268,27 | 817,80K |
| 2026-09-18 | $263,43 | +5,36 % | $256,94 | $266,45 | $253,30 | 2,07M |
| 2026-09-17 | $250,03 | +2,62 % | $254,26 | $256,55 | $249,09 | 628,40K |
| 2026-09-16 | $243,64 | -0,21 % | $252,37 | $254,98 | $240,20 | 566,40K |
| 2026-09-15 | $244,16 | -2,39 % | $255,00 | $255,00 | $240,01 | 1,84M |
| 2026-09-14 | $250,13 | -11,07 % | $256,41 | $263,51 | $249,26 | 837,40K |
| 2026-09-11 | $281,26 | +4,59 % | $274,00 | $282,08 | $272,00 | 796,70K |
| 2026-09-10 | $268,92 | -3,41 % | $270,11 | $274,46 | $266,60 | 736,30K |
| 2026-09-09 | $278,40 | -0,96 % | $278,97 | $288,63 | $277,54 | 692,60K |
| 2026-09-08 | $281,11 | +4,89 % | $271,63 | $284,23 | $271,63 | 1,32M |
| 2026-09-04 | $268,01 | +6,16 % | $259,01 | $270,00 | $257,70 | 721,60K |
| 2026-09-03 | $252,46 | -0,82 % | $249,77 | $256,27 | $244,46 | 856,30K |
| 2026-09-02 | $254,55 | -0,71 % | $256,67 | $259,01 | $251,05 | 766,40K |
| 2026-09-01 | $256,37 | -4,06 % | $263,69 | $263,98 | $253,40 | 749,40K |
| 2026-08-31 | $267,21 | -1,32 % | $276,66 | $276,66 | $265,45 | 835,10K |
| 2026-08-28 | $270,79 | -7,46 % | $289,51 | $290,77 | $270,33 | 1,08M |
| 2026-08-27 | $292,62 | +0,25 % | $301,52 | $305,73 | $289,23 | 803,60K |
| 2026-08-26 | $291,88 | +0,09 % | $291,62 | $294,90 | $285,52 | 690,80K |
| 2026-08-25 | $291,62 | +3,08 % | $289,76 | $294,69 | $283,60 | 884,20K |
| 2026-08-24 | $282,91 | -3,55 % | $284,85 | $285,25 | $274,66 | 713,80K |
| 2026-08-21 | $293,33 | -1,84 % | $303,00 | $303,77 | $286,48 | 804,30K |
| 2026-08-20 | $298,84 | -0,22 % | $296,00 | $306,62 | $292,35 | 602,60K |
| 2026-08-19 | $299,50 | -5,05 % | $317,05 | $319,46 | $292,53 | 1,16M |
| 2026-08-18 | $315,42 | -10,18 % | $332,40 | $335,58 | $310,22 | 1,36M |
| 2026-08-17 | $351,16 | +5,86 % | $342,10 | $353,84 | $336,87 | 1,24M |
| 2026-08-14 | $331,71 | -1,81 % | $337,20 | $346,90 | $330,98 | 1,07M |
| 2026-08-13 | $337,82 | +0,14 % | $334,57 | $342,80 | $327,23 | 933,90K |
| 2026-08-12 | $337,35 | +5,49 % | $333,13 | $343,58 | $332,51 | 1,36M |
| 2026-08-11 | $319,79 | +9,76 % | $301,25 | $320,32 | $295,98 | 1,17M |
| 2026-08-10 | $291,35 | -5,50 % | $316,00 | $316,00 | $291,05 | 1,17M |
| 2026-08-07 | $308,30 | +14,74 % | $300,00 | $314,22 | $295,00 | 2,09M |
| 2026-08-06 | $268,70 | -2,64 % | $266,43 | $280,23 | $260,10 | 1,59M |
| 2026-08-05 | $276,00 | -4,03 % | $284,37 | $295,11 | $275,01 | 1,04M |
| 2026-08-04 | $287,60 | +7,12 % | $282,98 | $293,15 | $282,17 | 1,20M |
| 2026-08-03 | $268,49 | +3,83 % | $248,23 | $272,81 | $245,53 | 887,50K |
| 2026-07-31 | $258,58 | +3,22 % | $261,00 | $273,17 | $252,42 | 1,51M |
| 2026-07-30 | $250,52 | +14,75 % | $238,49 | $255,00 | $238,01 | 1,47M |
| 2026-07-29 | $218,31 | -9,75 % | $232,84 | $237,38 | $215,07 | 2,07M |
| 2026-07-28 | $241,89 | -7,79 % | $250,00 | $250,00 | $229,03 | 1,36M |
| 2026-07-27 | $262,33 | -3,77 % | $273,23 | $276,73 | $250,46 | 1,05M |
| 2026-07-24 | $272,62 | -6,40 % | $285,35 | $287,73 | $267,24 | 828,40K |
| 2026-07-23 | $291,27 | -1,35 % | $293,22 | $303,64 | $287,58 | 857,00K |
| 2026-07-22 | $295,25 | -1,27 % | $288,40 | $298,80 | $287,89 | 733,20K |
| 2026-07-21 | $299,05 | +7,36 % | $295,33 | $302,83 | $287,74 | 840,20K |
| 2026-07-20 | $278,54 | -0,47 % | $286,51 | $290,84 | $275,90 | 706,70K |
| 2026-07-17 | $279,85 | -0,62 % | $265,00 | $285,94 | $257,82 | 1,38M |
| 2026-07-16 | $281,61 | -7,59 % | $291,46 | $298,39 | $278,01 | 1,10M |
| 2026-07-15 | $304,73 | -4,57 % | $326,30 | $327,50 | $293,88 | 1,00M |
| 2026-07-14 | $319,32 | +4,97 % | $324,56 | $327,49 | $314,28 | 1,05M |
| 2026-07-13 | $304,21 | -5,36 % | $311,79 | $316,97 | $300,00 | 1,14M |
| 2026-07-10 | $321,44 | +1,39 % | $308,85 | $325,68 | $307,31 | 904,30K |
| 2026-07-09 | $317,02 | +8,77 % | $313,63 | $333,54 | $313,63 | 1,77M |
| 2026-07-08 | $291,45 | +4,12 % | $277,76 | $295,39 | $275,11 | 1,37M |
| 2026-07-07 | $279,93 | -7,88 % | $285,55 | $292,00 | $268,54 | 1,50M |
| 2026-07-06 | $303,86 | -1,21 % | $318,33 | $320,24 | $299,13 | 973,20K |
| 2026-07-02 | $307,58 | -12,46 % | $348,72 | $351,80 | $296,55 | 1,97M |
| 2026-07-01 | $351,36 | -7,16 % | $357,87 | $359,76 | $345,00 | 1,53M |
| 2026-06-30 | $378,45 | +7,68 % | $355,36 | $386,46 | $351,44 | 2,51M |
| 2026-06-29 | $351,45 | +8,50 % | $321,53 | $351,72 | $312,23 | 1,64M |
| 2026-06-26 | $323,92 | -5,90 % | $331,00 | $331,58 | $313,19 | 2,39M |
| 2026-06-25 | $344,24 | +6,83 % | $342,34 | $353,18 | $326,58 | 1,80M |
| 2026-06-24 | $322,24 | +2,01 % | $316,01 | $322,30 | $308,23 | 1,33M |
| 2026-06-23 | $315,88 | -9,20 % | $320,61 | $323,64 | $308,69 | 1,20M |
| 2026-06-22 | $347,87 | +4,23 % | $346,50 | $349,38 | $337,00 | 1,23M |
| 2026-06-18 | $333,76 | +4,65 % | $338,00 | $344,36 | $332,16 | 1,80M |
| 2026-06-17 | $318,92 | +0,88 % | $330,00 | $337,64 | $318,86 | 853,80K |
| 2026-06-16 | $316,15 | -5,90 % | $332,85 | $341,50 | $316,02 | 1,16M |
| 2026-06-15 | $335,96 | +3,73 % | $340,00 | $348,76 | $332,65 | 1,51M |
| 2026-06-12 | $323,88 | +6,70 % | $306,37 | $326,96 | $301,87 | 1,81M |
| 2026-06-11 | $303,53 | +12,70 % | $282,56 | $303,80 | $280,02 | 1,36M |
| 2026-06-10 | $269,33 | -1,72 % | $273,57 | $290,00 | $268,11 | 1,20M |
| 2026-06-09 | $274,03 | +1,87 % | $290,00 | $294,96 | $256,09 | 1,25M |
| 2026-06-08 | $268,99 | +6,22 % | $266,14 | $273,18 | $262,01 | 1,31M |
| 2026-06-05 | $253,24 | -7,83 % | $269,14 | $270,02 | $250,21 | 1,10M |
| 2026-06-04 | $274,76 | -1,86 % | $269,16 | $280,59 | $264,46 | 784,40K |
| 2026-06-03 | $279,98 | +0,70 % | $280,00 | $285,03 | $273,38 | 1,11M |
| 2026-06-02 | $278,02 | +8,72 % | $262,87 | $278,74 | $261,68 | 1,97M |
| 2026-06-01 | $255,71 | -0,98 % | $253,08 | $262,96 | $250,26 | 926,00K |
| 2026-05-29 | $258,24 | -0,22 % | $260,80 | $266,10 | $255,56 | 1,12M |
| 2026-05-28 | $258,81 | -3,03 % | $266,17 | $266,23 | $252,57 | 967,50K |
| 2026-05-27 | $266,89 | -2,66 % | $284,69 | $284,69 | $261,86 | 1,06M |
| 2026-05-26 | $274,17 | +4,55 % | $274,02 | $277,00 | $264,19 | 1,09M |