Holen Sie sich die Stockscreener-App
5.52
0.91%
0.05
On 24 Inc-Aktien (ONTF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-31 | $5.53 | $5.39 | $0.14 | 95,732.0 | +0.91% |
| 2025-10-30 | $5.54 | $5.31 | $0.225 | 100,528.0 | +2.05% |
| 2025-10-29 | $5.58 | $5.33 | $0.255 | 112,116.0 | -4.80% |
| 2025-10-28 | $5.70 | $5.51 | $0.19 | 75,297.0 | +0.90% |
| 2025-10-27 | $5.75 | $5.58 | $0.17 | 100,976.0 | -1.41% |
| 2025-10-24 | $5.68 | $5.58 | $0.1002 | 72,347.0 | +2.54% |
| 2025-10-23 | $5.55 | $5.45 | $0.10 | 141,550.0 | +0.55% |
| 2025-10-22 | $5.56 | $5.45 | $0.11 | 140,234.0 | -0.54% |
| 2025-10-21 | $5.56 | $5.45 | $0.115 | 85,131.0 | +1.28% |
| 2025-10-20 | $5.47 | $5.30 | $0.17 | 115,551.0 | +3.02% |
| 2025-10-17 | $5.48 | $5.28 | $0.20 | 110,945.0 | -1.86% |
| 2025-10-16 | $5.63 | $5.31 | $0.32 | 147,741.0 | -3.75% |
| 2025-10-15 | $5.68 | $5.53 | $0.15 | 101,145.0 | +1.45% |
| 2025-10-14 | $5.58 | $5.42 | $0.16 | 97,707.0 | +0.55% |
| 2025-10-13 | $5.53 | $5.40 | $0.125 | 118,639.0 | +3.00% |
| 2025-10-10 | $5.64 | $5.32 | $0.32 | 116,430.0 | -3.44% |
| 2025-10-09 | $5.60 | $5.51 | $0.09 | 95,216.0 | -0.54% |
| 2025-10-08 | $5.62 | $5.36 | $0.265 | 103,181.0 | +1.09% |
| 2025-10-07 | $5.72 | $5.45 | $0.27 | 100,765.0 | -3.35% |
| 2025-10-06 | $5.83 | $5.64 | $0.19 | 104,165.0 | -0.35% |
| 2025-10-03 | $5.79 | $5.59 | $0.20 | 103,411.0 | +1.97% |
| 2025-10-02 | $5.65 | $5.54 | $0.105 | 109,306.0 | -0.89% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $5.83 | $5.28 | $0.55 | 2,593,033.0 | -3.50% |
| 2025-09 | $6.09 | $5.36 | $0.73 | 3,136,716.0 | +0.00% |
| 2025-08 | $5.83 | $4.70 | $1.12 | 3,282,235.0 | +15.32% |
| 2025-07 | $5.60 | $4.95 | $0.655 | 3,478,594.0 | -8.66% |
| 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% |
1.36%
0.47%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):