Holen Sie sich die Stockscreener-App
104.07
2.08%
2.12
Onto Innovation Inc-Aktien (ONTO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $105.2 | $102.5 | $2.66 | 946,872.0 | +2.08% |
| 2025-09-04 | $103.8 | $101.1 | $2.73 | 1,371,398.0 | -0.69% |
| 2025-09-03 | $105.0 | $101.6 | $3.40 | 795,361.0 | -1.19% |
| 2025-09-02 | $104.2 | $101.0 | $3.19 | 918,102.0 | -1.98% |
| 2025-08-29 | $108.3 | $104.9 | $3.33 | 1,081,036.0 | -3.02% |
| 2025-08-28 | $109.8 | $106.8 | $3.00 | 615,196.0 | +1.21% |
| 2025-08-27 | $108.5 | $107.0 | $1.51 | 545,144.0 | -0.83% |
| 2025-08-26 | $109.8 | $108.3 | $1.43 | 1,186,157.0 | +0.53% |
| 2025-08-25 | $109.0 | $107.3 | $1.70 | 787,530.0 | -0.17% |
| 2025-08-22 | $112.5 | $105.5 | $6.99 | 874,854.0 | +2.88% |
| 2025-08-21 | $106.5 | $104.6 | $1.96 | 621,519.0 | -0.44% |
| 2025-08-20 | $108.5 | $103.6 | $4.89 | 1,072,413.0 | -1.51% |
| 2025-08-19 | $109.0 | $107.3 | $1.70 | 1,026,359.0 | -1.02% |
| 2025-08-18 | $108.8 | $107.0 | $1.88 | 791,304.0 | +1.60% |
| 2025-08-15 | $109.6 | $106.3 | $3.23 | 1,648,014.0 | -2.80% |
| 2025-08-14 | $110.7 | $108.9 | $1.79 | 998,077.0 | -1.28% |
| 2025-08-13 | $113.5 | $109.9 | $3.56 | 1,548,829.0 | +1.13% |
| 2025-08-12 | $110.3 | $103.5 | $6.82 | 1,892,332.0 | +5.30% |
| 2025-08-11 | $106.2 | $103.7 | $2.47 | 2,248,854.0 | +1.73% |
| 2025-08-08 | $104.7 | $93.50 | $11.19 | 3,810,963.0 | +11.01% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $105.2 | $101.0 | $4.16 | 4,978,605.0 | -1.82% |
| 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% |
1.44%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):