Holen Sie sich die Stockscreener-App
168.37
3.54%
5.76
Vorhandelsmarkt:
166.72
-1.65
-0.98%
Onto Innovation Inc-Aktien (ONTO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $171.3 | $162.5 | $8.83 | 1,097,764.0 | +3.54% |
| 2025-12-09 | $164.3 | $156.9 | $7.42 | 1,105,454.0 | +1.31% |
| 2025-12-08 | $161.1 | $157.1 | $4.01 | 484,015.0 | +1.98% |
| 2025-12-05 | $161.3 | $156.3 | $4.99 | 649,627.0 | -1.29% |
| 2025-12-04 | $160.5 | $155.3 | $5.25 | 516,804.0 | +0.84% |
| 2025-12-03 | $161.5 | $152.2 | $9.30 | 1,290,023.0 | +2.67% |
| 2025-12-02 | $155.6 | $149.5 | $6.09 | 897,956.0 | +4.77% |
| 2025-12-01 | $147.8 | $141.6 | $6.20 | 748,730.0 | +2.68% |
| 2025-11-28 | $143.5 | $140.6 | $2.88 | 379,317.0 | +1.91% |
| 2025-11-26 | $142.6 | $138.0 | $4.55 | 509,575.0 | +2.54% |
| 2025-11-25 | $137.9 | $129.9 | $8.00 | 767,704.0 | +3.59% |
| 2025-11-24 | $133.5 | $126.6 | $6.90 | 573,698.0 | +3.98% |
| 2025-11-21 | $128.7 | $121.6 | $7.11 | 763,648.0 | +1.52% |
| 2025-11-20 | $135.4 | $125.0 | $10.49 | 814,273.0 | -4.33% |
| 2025-11-19 | $132.4 | $124.8 | $7.63 | 779,178.0 | +5.53% |
| 2025-11-18 | $128.5 | $122.6 | $5.92 | 824,999.0 | -2.52% |
| 2025-11-17 | $129.8 | $125.2 | $4.65 | 708,706.0 | -0.48% |
| 2025-11-14 | $132.5 | $121.9 | $10.64 | 736,695.0 | -1.40% |
| 2025-11-13 | $135.0 | $127.4 | $7.61 | 687,277.0 | -4.27% |
| 2025-11-12 | $137.1 | $133.6 | $3.53 | 750,586.0 | +1.56% |
| 2025-11-11 | $140.7 | $133.0 | $7.74 | 722,596.0 | -5.41% |
Onto Innovation Inc-Aktien (ONTO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Onto Innovation Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ONTO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Onto Innovation Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Onto Innovation Inc-Aktien (ONTO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $171.3 | $141.6 | $29.67 | 7,888,137.0 | +17.61% |
| 2025-11 | $145.1 | $119.0 | $26.08 | 17,038,808.0 | +6.08% |
| 2025-10 | $150.2 | $121.2 | $29.06 | 25,523,283.0 | +4.44% |
| 2025-09 | $142.8 | $101.0 | $41.77 | 34,481,448.0 | +21.91% |
| 2025-08 | $113.5 | $89.40 | $24.07 | 29,611,440.0 | +11.87% |
| 2025-07 | $105.6 | $94.26 | $11.38 | 21,821,614.0 | -6.12% |
| 2025-06 | $103.0 | $90.66 | $12.37 | 24,691,254.0 | +9.78% |
| 2025-05 | $130.2 | $85.88 | $44.37 | 43,949,727.0 | -24.62% |
| 2025-04 | $136.2 | $98.21 | $38.03 | 24,613,877.0 | +0.52% |
| 2025-03 | $148.5 | $116.2 | $32.34 | 18,864,966.0 | -16.70% |
| 2025-02 | $212.5 | $141.5 | $71.02 | 20,216,145.0 | -28.86% |
| 2025-01 | $228.4 | $167.5 | $60.88 | 17,460,301.0 | +22.85% |
Onto Innovation Inc-Aktien (ONTO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $182.3 | $161.8 | $20.52 | 12,020,282.0 | +2.20% |
| 2024-11 | $193.1 | $156.9 | $36.18 | 17,260,308.0 | -17.22% |
| 2024-10 | $226.7 | $194.7 | $32.08 | 13,882,251.0 | -4.45% |
| 2024-09 | $226.7 | $175.8 | $50.91 | 12,878,582.0 | -2.65% |
| 2024-08 | $218.4 | $145.1 | $73.26 | 12,656,411.0 | +11.46% |
| 2024-07 | $238.9 | $176.2 | $62.72 | 15,068,497.0 | -12.87% |
| 2024-06 | $233.0 | $206.4 | $26.60 | 14,936,456.0 | +1.32% |
| 2024-05 | $238.1 | $179.2 | $58.88 | 11,159,655.0 | +16.83% |
| 2024-04 | $193.6 | $166.7 | $26.90 | 9,082,417.0 | +2.44% |
| 2024-03 | $199.7 | $170.1 | $29.67 | 7,371,937.0 | -1.67% |
| 2024-02 | $186.4 | $153.6 | $32.77 | 10,071,238.0 | +14.03% |
| 2024-01 | $172.4 | $134.1 | $38.25 | 8,312,018.0 | +5.62% |
Onto Innovation Inc-Aktien (ONTO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $158.5 | $135.7 | $22.83 | 6,400,008.0 | +8.43% |
| 2023-11 | $142.8 | $109.7 | $33.05 | 8,705,836.0 | +25.49% |
| 2023-10 | $147.7 | $109.0 | $38.73 | 21,614,398.0 | -11.88% |
| 2023-09 | $140.4 | $120.1 | $20.33 | 7,356,529.0 | -8.25% |
| 2023-08 | $142.3 | $105.6 | $36.68 | 8,940,517.0 | +11.79% |
| 2023-07 | $126.6 | $103.9 | $22.70 | 6,283,878.0 | +6.74% |
| 2023-06 | $118.0 | $103.0 | $14.99 | 8,328,162.0 | +8.50% |
| 2023-05 | $112.7 | $80.17 | $32.55 | 6,811,453.0 | +32.56% |
| 2023-04 | $87.47 | $76.40 | $11.07 | 3,223,090.0 | -7.85% |
| 2023-03 | $89.75 | $78.66 | $11.09 | 5,195,903.0 | +6.56% |
| 2023-02 | $88.49 | $76.01 | $12.48 | 5,128,911.0 | +4.86% |
| 2023-01 | $80.51 | $67.55 | $12.96 | 3,667,543.0 | +15.51% |
0.54%
5.02%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):