Deutsche Märkte öffnen in 6 Stunden 51 Minuten

Onto Innovation Inc. (ONTO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
178,46+0,31 (+0,17%)
Börsenschluss: 04:00PM EST
177,90 -0,56 (-0,31%)
Nachbörse: 07:49PM EST
Zeitraum:
25. Feb. 2023 - 25. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Feb. 2024178,60180,45175,05178,46178,46280.600
22. Feb. 2024175,00180,90174,21178,15178,15387.900
21. Feb. 2024166,60168,93164,95167,95167,95479.500
20. Feb. 2024179,19179,69168,25168,80168,80764.000
16. Feb. 2024178,22186,38178,22182,23182,23715.700
15. Feb. 2024174,87177,96172,54176,46176,46523.600
14. Feb. 2024171,44173,87169,99173,08173,08534.300
13. Feb. 2024166,59174,54165,79168,39168,39600.400
12. Feb. 2024179,67181,66171,88173,78173,78664.300
09. Feb. 2024171,01180,12161,78180,01180,01943.800
08. Feb. 2024158,71166,37157,97164,76164,76733.000
07. Feb. 2024158,57161,00154,43158,52158,52642.500
06. Feb. 2024167,42168,63153,61155,77155,77597.200
05. Feb. 2024165,64167,93162,40167,43167,43334.500
02. Feb. 2024162,18166,26162,18164,93164,93319.800
01. Feb. 2024162,39164,02160,60162,95162,95406.300
31. Jan. 2024161,72164,80158,39161,50161,50509.200
30. Jan. 2024163,97165,59163,30164,29164,29549.800
29. Jan. 2024160,67164,63159,13164,47164,47334.100
26. Jan. 2024161,05165,31158,40160,51160,51547.900
25. Jan. 2024170,79171,68163,86164,26164,26362.400
24. Jan. 2024169,82172,36165,87165,96165,96436.800
23. Jan. 2024167,27167,44164,52166,13166,13273.300
22. Jan. 2024164,84169,50164,84167,75167,75478.500
19. Jan. 2024157,45163,39156,48162,87162,87428.500
18. Jan. 2024151,29156,24150,56155,29155,29424.700
17. Jan. 2024145,90146,88141,79146,50146,50267.900
16. Jan. 2024143,92148,04143,89147,54147,54245.400
12. Jan. 2024143,72145,00142,29144,23144,23278.700
11. Jan. 2024140,69143,25138,27142,43142,43241.900
10. Jan. 2024144,40145,49140,36141,73141,73391.800
09. Jan. 2024136,32146,13136,32144,58144,58478.600
08. Jan. 2024137,30139,90136,90138,02138,02480.700
05. Jan. 2024137,00137,00134,11136,19136,19382.400
04. Jan. 2024136,93139,35134,88137,34137,34325.000
03. Jan. 2024141,89142,60137,42138,72138,72492.400
02. Jan. 2024149,85149,85141,61144,58144,58407.700
29. Dez. 2023155,00155,37152,16152,90152,90197.100
28. Dez. 2023155,61156,72153,31155,29155,29180.500
27. Dez. 2023157,37158,50154,99156,29156,29174.000
26. Dez. 2023154,80156,87154,80156,11156,11142.400
22. Dez. 2023154,27156,02152,43153,91153,91262.400
21. Dez. 2023149,25154,31149,25154,20154,20302.500
20. Dez. 2023147,24149,77145,08145,41145,41288.600
19. Dez. 2023151,07152,39148,72149,00149,00356.900
18. Dez. 2023150,92152,54148,82150,32150,32275.400
15. Dez. 2023157,72158,45150,79151,00151,00616.000
14. Dez. 2023150,87157,03149,79156,70156,70525.500
13. Dez. 2023146,35151,15144,13148,58148,58454.700
12. Dez. 2023144,49149,31144,49146,87146,87503.600
11. Dez. 2023140,75145,36140,12144,59144,59291.700
08. Dez. 2023138,80141,46137,16139,20139,20293.100
07. Dez. 2023138,63139,76135,67138,84138,84289.900
06. Dez. 2023141,90143,93137,66137,67137,67273.900
05. Dez. 2023140,12140,81138,22139,85139,85298.900
04. Dez. 2023139,73142,23136,98141,99141,99391.700
01. Dez. 2023140,00141,73138,12141,05141,05301.700
30. Nov. 2023140,63141,80137,63141,01141,01658.200
29. Nov. 2023138,24142,77138,24139,88139,88381.300
28. Nov. 2023137,12138,75134,84136,18136,18359.400
27. Nov. 2023137,20139,35135,36138,29138,29328.900
24. Nov. 2023135,96137,61135,88137,59137,5992.800
22. Nov. 2023136,79138,59135,38136,55136,55206.400
21. Nov. 2023135,55135,79133,67135,14135,14291.300
20. Nov. 2023134,10136,55134,10136,21136,21236.500
17. Nov. 2023133,97134,97131,78134,96134,96552.900
16. Nov. 2023137,26140,01134,90135,15135,15349.900
15. Nov. 2023137,84140,00135,98137,16137,16309.900
14. Nov. 2023139,03140,00135,81136,44136,44446.400
13. Nov. 2023134,40136,48132,20135,75135,75403.400
10. Nov. 2023120,00136,90118,90135,55135,551.025.500
09. Nov. 2023124,42126,43122,63123,07123,07606.700
08. Nov. 2023120,92124,32120,92123,72123,72358.200
07. Nov. 2023119,82121,49117,44120,59120,59382.300
06. Nov. 2023119,19120,72117,48119,37119,37511.800
03. Nov. 2023118,99121,00117,67118,90118,90354.600
02. Nov. 2023116,15118,23115,07117,32117,32370.200
01. Nov. 2023112,59113,48109,72113,47113,47486.400
31. Okt. 2023111,97114,74108,98112,37112,37565.700
30. Okt. 2023114,94115,19110,63112,02112,02395.500
27. Okt. 2023114,21115,99112,72114,88114,88469.200
26. Okt. 2023111,83115,66111,14113,93113,93521.600
25. Okt. 2023115,61116,12110,28111,16111,16469.100
24. Okt. 2023117,26119,04116,37117,35117,35406.500
23. Okt. 2023117,07118,33114,73116,53116,53509.000
20. Okt. 2023121,16121,72117,42117,97117,97698.300
19. Okt. 2023126,01127,34120,92121,19121,19687.000
18. Okt. 2023125,73128,48123,36125,76125,76784.200
17. Okt. 2023127,01129,72121,41127,83127,839.552.200
16. Okt. 2023134,23134,24126,51129,33129,332.188.800
13. Okt. 2023141,40143,16137,49138,10138,10401.400
12. Okt. 2023143,61147,71141,14143,04143,04608.500
11. Okt. 2023140,30144,16140,05142,53142,53509.100
10. Okt. 2023134,66141,20134,18139,78139,78734.900
09. Okt. 2023132,70134,38130,49133,76133,76391.900
06. Okt. 2023129,48136,88127,58134,76134,76480.700
05. Okt. 2023129,21130,09126,25129,32129,32318.300
04. Okt. 2023125,87129,91124,51128,93128,93253.800
03. Okt. 2023126,04127,88124,51125,39125,39345.800
02. Okt. 2023127,72130,95124,73126,81126,81345.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...