Holen Sie sich die Stockscreener-App
5.42
0.73%
-0.04
On 24 Inc-Aktien (ONTF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-02 | $5.48 | $5.37 | $0.11 | 180,354.0 | -0.73% |
| 2025-07-01 | $5.53 | $5.38 | $0.15 | 179,450.0 | +0.55% |
| 2025-06-30 | $5.51 | $5.40 | $0.11 | 307,300.0 | -0.55% |
| 2025-06-27 | $5.53 | $5.41 | $0.125 | 1,363,565.0 | +0.18% |
| 2025-06-26 | $5.56 | $5.42 | $0.14 | 168,112.0 | +0.55% |
| 2025-06-25 | $5.44 | $5.32 | $0.12 | 148,510.0 | +1.50% |
| 2025-06-24 | $5.42 | $5.25 | $0.165 | 116,865.0 | +2.30% |
| 2025-06-23 | $5.32 | $5.21 | $0.11 | 181,711.0 | -1.51% |
| 2025-06-20 | $5.44 | $5.26 | $0.18 | 352,960.0 | -1.30% |
| 2025-06-18 | $5.44 | $5.34 | $0.10 | 168,371.0 | +0.37% |
| 2025-06-17 | $5.45 | $5.31 | $0.1393 | 199,363.0 | -0.74% |
| 2025-06-16 | $5.44 | $5.30 | $0.14 | 185,196.0 | +1.89% |
| 2025-06-13 | $5.46 | $5.27 | $0.19 | 171,529.0 | -4.17% |
| 2025-06-12 | $5.58 | $5.43 | $0.15 | 192,719.0 | +0.36% |
| 2025-06-11 | $5.69 | $5.48 | $0.21 | 170,966.0 | -2.83% |
| 2025-06-10 | $5.71 | $5.53 | $0.18 | 204,170.0 | +1.80% |
| 2025-06-09 | $5.63 | $5.49 | $0.14 | 169,385.0 | +0.54% |
| 2025-06-06 | $5.66 | $5.50 | $0.16 | 246,294.0 | +0.00% |
| 2025-06-05 | $5.58 | $5.43 | $0.15 | 213,593.0 | +0.73% |
| 2025-06-04 | $5.62 | $5.47 | $0.15 | 192,636.0 | -1.96% |
| 2025-06-03 | $5.66 | $5.52 | $0.14 | 257,414.0 | +0.54% |
On 24 Inc-Aktien (ONTF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der On 24 Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ONTF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der On 24 Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
On 24 Inc-Aktien (ONTF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $5.53 | $5.37 | $0.155 | 540,158.0 | -0.18% |
| 2025-06 | $5.72 | $5.21 | $0.51 | 5,212,996.0 | -4.57% |
| 2025-05 | $5.72 | $4.62 | $1.10 | 3,165,775.0 | +21.58% |
| 2025-04 | $5.29 | $4.35 | $0.933 | 2,633,704.0 | -10.00% |
| 2025-03 | $5.91 | $5.15 | $0.76 | 3,696,304.0 | -6.81% |
| 2025-02 | $7.04 | $5.40 | $1.63 | 2,079,756.0 | -19.01% |
| 2025-01 | $7.02 | $6.09 | $0.93 | 1,951,481.0 | +6.66% |
On 24 Inc-Aktien (ONTF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $7.01 | $6.24 | $0.77 | 2,810,902.0 | -1.97% |
| 2024-11 | $6.75 | $5.73 | $1.01 | 2,281,174.0 | +9.26% |
| 2024-10 | $6.52 | $5.92 | $0.60 | 1,921,368.0 | -1.14% |
| 2024-09 | $6.60 | $5.71 | $0.89 | 2,910,613.0 | -5.12% |
| 2024-08 | $6.57 | $5.64 | $0.93 | 2,934,108.0 | -1.83% |
| 2024-07 | $6.81 | $5.74 | $1.07 | 3,329,499.0 | +9.32% |
| 2024-06 | $6.01 | $5.37 | $0.64 | 3,398,507.0 | +1.18% |
| 2024-05 | $7.00 | $5.89 | $1.11 | 3,921,818.0 | -9.86% |
| 2024-04 | $7.29 | $6.50 | $0.79 | 3,369,031.0 | -7.70% |
| 2024-03 | $7.38 | $6.49 | $0.89 | 3,996,778.0 | +1.71% |
| 2024-02 | $8.35 | $6.54 | $1.81 | 6,089,145.0 | -8.24% |
| 2024-01 | $7.99 | $6.82 | $1.17 | 5,083,242.0 | -2.92% |
On 24 Inc-Aktien (ONTF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $8.11 | $7.29 | $0.825 | 7,696,584.0 | +3.55% |
| 2023-11 | $7.74 | $5.97 | $1.77 | 8,698,944.0 | +23.74% |
| 2023-10 | $6.77 | $5.73 | $1.04 | 6,638,988.0 | -2.84% |
| 2023-09 | $6.98 | $5.91 | $1.07 | 6,745,896.0 | -7.73% |
| 2023-08 | $9.09 | $6.60 | $2.49 | 7,290,136.0 | -22.49% |
| 2023-07 | $8.96 | $7.91 | $1.05 | 5,677,428.0 | +8.99% |
| 2023-06 | $8.76 | $7.60 | $1.16 | 9,329,884.0 | +1.63% |
| 2023-05 | $9.55 | $6.87 | $2.68 | 9,057,077.0 | -8.16% |
| 2023-04 | $9.03 | $8.43 | $0.595 | 4,251,073.0 | -0.68% |
| 2023-03 | $9.51 | $7.20 | $2.31 | 9,327,013.0 | -9.13% |
| 2023-02 | $11.20 | $9.27 | $1.93 | 5,323,290.0 | +3.88% |
| 2023-01 | $9.53 | $8.22 | $1.30 | 5,777,716.0 | +7.53% |
7.76%
1.64%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):