Holen Sie sich die Stockscreener-App
6.43
0.00%
0.00
Handel nachbörslich:
6.46
0.03
+0.47%
On 24 Inc-Aktien (ONTF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-22 | $6.50 | $6.37 | $0.125 | 116,089.0 | +0.00% |
| 2024-11-21 | $6.47 | $6.25 | $0.22 | 87,790.0 | +2.88% |
| 2024-11-20 | $6.37 | $6.24 | $0.13 | 108,328.0 | -1.73% |
| 2024-11-19 | $6.42 | $6.16 | $0.2631 | 84,839.0 | +0.47% |
| 2024-11-18 | $6.48 | $6.33 | $0.15 | 83,439.0 | -1.56% |
| 2024-11-15 | $6.48 | $6.31 | $0.17 | 114,217.0 | -0.46% |
| 2024-11-14 | $6.70 | $6.42 | $0.285 | 126,629.0 | -2.86% |
| 2024-11-13 | $6.75 | $6.50 | $0.245 | 120,855.0 | +1.99% |
| 2024-11-12 | $6.71 | $6.47 | $0.235 | 161,984.0 | +0.15% |
| 2024-11-11 | $6.61 | $6.37 | $0.24 | 126,548.0 | -1.06% |
| 2024-11-08 | $6.66 | $5.91 | $0.75 | 125,057.0 | +1.08% |
| 2024-11-07 | $6.61 | $6.47 | $0.14 | 84,965.0 | -1.81% |
| 2024-11-06 | $6.63 | $6.41 | $0.22 | 211,402.0 | +8.33% |
| 2024-11-05 | $6.13 | $5.92 | $0.205 | 83,891.0 | +3.03% |
| 2024-11-04 | $6.02 | $5.84 | $0.18 | 61,775.0 | +0.68% |
| 2024-11-01 | $6.03 | $5.73 | $0.30 | 106,439.0 | -2.48% |
| 2024-10-31 | $6.45 | $6.04 | $0.41 | 63,405.0 | -5.91% |
| 2024-10-30 | $6.52 | $6.43 | $0.09 | 69,391.0 | -0.46% |
| 2024-10-29 | $6.50 | $6.30 | $0.195 | 75,613.0 | +1.41% |
| 2024-10-28 | $6.42 | $6.31 | $0.105 | 61,156.0 | +2.25% |
| 2024-10-25 | $6.36 | $6.21 | $0.15 | 66,555.0 | -0.16% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $6.75 | $5.73 | $1.01 | 1,920,336.0 | +6.28% |
| 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% |
On 24 Inc-Aktien (ONTF) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $8.70 | $7.35 | $1.35 | 11,922,592.0 | +12.81% |
| 2022-11 | $8.32 | $6.95 | $1.37 | 9,215,607.0 | -6.02% |
| 2022-10 | $9.38 | $7.62 | $1.76 | 7,759,819.0 | -7.50% |
| 2022-09 | $10.12 | $8.32 | $1.80 | 8,116,541.0 | -1.79% |
| 2022-08 | $11.52 | $8.70 | $2.82 | 5,726,343.0 | -6.76% |
| 2022-07 | $10.59 | $9.05 | $1.54 | 3,235,236.0 | +1.26% |
| 2022-06 | $13.14 | $9.36 | $3.78 | 7,758,382.0 | -21.83% |
| 2022-05 | $13.52 | $8.54 | $4.98 | 7,518,581.0 | -4.18% |
| 2022-04 | $14.06 | $12.47 | $1.59 | 9,618,521.0 | -3.65% |
| 2022-03 | $14.65 | $11.20 | $3.45 | 12,064,335.0 | -15.71% |
| 2022-02 | $16.83 | $14.03 | $2.80 | 4,955,239.0 | -5.22% |
| 2022-01 | $17.70 | $14.95 | $2.75 | 7,219,591.0 | -5.13% |
6.19%
3.61%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):