Ondo InsurTech PLC (ONDO)

ONDO
🏛️ Vereinigtes Königreich →
33.60
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 33.25 34.00 32.53 33.60 1.7M
2025-09-25 30.00 33.00 30.00 33.00 1.1M
2025-09-24 28.00 30.20 28.07 30.20 1.1M
2025-09-23 28.50 29.00 27.50 28.00 0.7M
2025-09-22 32.50 33.00 28.05 28.40 2.0M
2025-09-19 31.25 32.70 31.00 32.50 0.5M
2025-09-18 31.25 31.93 30.99 31.40 0.2M
2025-09-17 31.00 31.50 30.51 31.50 0.3M
2025-09-16 31.25 32.00 30.50 31.40 0.2M
2025-09-15 31.50 32.50 30.88 31.80 0.3M
2025-09-12 31.00 32.50 30.50 32.50 0.6M
2025-09-11 30.25 31.50 29.55 31.00 0.6M
2025-09-10 30.25 30.49 29.78 30.20 0.1M
2025-09-09 30.25 30.00 29.50 29.75 0.5M
2025-09-08 29.50 31.00 29.20 30.00 0.7M
2025-09-05 30.25 30.33 29.33 29.50 0.3M
2025-09-04 30.75 31.50 30.00 30.00 0.9M
2025-09-03 31.50 33.00 30.53 30.75 1.0M
2025-09-02 30.50 31.50 30.38 31.00 0.6M
2025-09-01 29.25 31.00 28.50 30.50 1.6M
2025-08-29 29.75 30.00 29.00 29.25 0.7M
2025-08-28 29.50 30.50 29.00 30.00 0.4M
2025-08-27 30.00 30.30 29.00 30.00 0.3M
2025-08-26 30.75 31.50 29.00 30.00 0.7M
2025-08-22 30.25 31.00 29.00 30.50 0.4M
2025-08-21 28.00 30.00 28.00 29.50 0.6M
2025-08-20 27.50 28.40 27.60 28.40 0.5M
2025-08-19 28.00 29.00 27.00 28.00 0.5M
2025-08-18 28.00 29.00 27.00 28.00 0.4M
2025-08-15 28.00 29.00 27.67 28.00 0.2M
2025-08-14 28.00 29.00 27.00 28.00 0.3M
2025-08-13 28.00 29.00 27.00 27.50 0.2M
2025-08-12 28.00 29.00 27.00 28.00 0.3M
2025-08-11 27.75 29.00 27.00 28.00 0.4M
2025-08-08 28.00 28.50 27.00 28.00 0.3M
2025-08-07 28.00 28.50 27.61 28.00 0.2M
2025-08-06 27.75 28.50 27.00 28.00 0.3M
2025-08-05 27.75 28.50 27.10 27.80 0.3M
2025-08-04 27.00 28.50 26.37 28.40 0.7M
2025-08-01 26.50 28.25 26.00 27.50 0.7M
2025-07-31 27.00 28.00 24.15 27.00 2.0M
2025-07-30 30.00 31.00 26.00 28.00 5.3M
2025-07-29 25.00 30.00 24.91 29.50 1.8M
2025-07-28 24.50 25.88 24.00 25.00 0.7M
2025-07-25 25.25 25.50 24.00 24.50 0.6M
2025-07-24 27.25 27.00 24.11 25.10 4.4M
2025-07-23 26.50 27.50 26.25 26.75 0.3M
2025-07-22 26.50 27.50 26.00 26.50 0.3M
2025-07-21 26.50 28.00 26.00 26.50 0.6M
2025-07-18 24.75 27.00 24.97 26.50 0.8M
2025-07-17 23.25 24.99 23.10 24.70 0.4M
2025-07-16 22.00 23.80 22.00 23.25 0.6M
2025-07-15 22.00 23.00 21.88 22.00 0.1M
2025-07-14 22.00 23.00 21.58 22.00 0.4M
2025-07-11 22.50 23.00 21.38 22.00 0.5M
2025-07-10 21.75 23.00 21.58 22.50 0.5M
2025-07-09 21.75 22.00 21.75 21.75 0.3M
2025-07-08 22.25 22.12 21.50 21.75 0.5M
2025-07-07 22.50 23.00 21.65 22.00 0.4M
2025-07-04 22.50 22.74 22.29 22.50 0.1M
2025-07-03 23.50 24.00 22.25 22.50 0.4M
2025-07-02 22.75 24.00 22.90 23.50 0.7M
2025-07-01 22.00 23.00 21.50 22.75 0.3M
2025-06-30 21.50 22.50 21.00 21.50 0.4M
2025-06-27 21.25 21.50 20.67 21.25 0.4M
2025-06-26 21.75 22.00 21.00 21.00 0.4M
2025-06-25 21.75 22.00 21.53 21.75 0.1M
2025-06-24 21.75 22.00 21.00 22.00 0.7M
2025-06-23 21.75 22.00 21.50 21.75 0.6M
2025-06-20 21.75 22.00 21.45 21.75 0.6M
2025-06-19 21.75 22.00 21.00 21.75 1.1M
2025-06-18 22.00 22.50 21.00 22.50 0.3M
2025-06-17 22.50 22.50 21.50 22.00 0.8M
2025-06-16 22.50 23.00 22.04 22.40 0.6M
2025-06-13 22.25 22.50 22.13 22.50 0.6M
2025-06-12 22.25 22.50 22.13 22.25 0.2M
2025-06-11 22.50 23.00 22.00 22.25 0.4M
2025-06-10 22.75 23.00 22.21 22.50 0.1M
2025-06-09 22.75 23.00 22.50 23.00 0.2M
2025-06-06 23.00 23.50 22.50 23.00 0.3M
2025-06-05 23.50 24.00 22.50 23.00 0.2M
2025-06-04 23.25 24.00 23.00 23.50 0.3M
2025-06-03 24.00 24.50 23.00 23.30 0.6M
2025-06-02 24.00 24.40 23.90 24.00 0.3M
2025-05-30 23.25 24.50 23.23 24.00 0.4M
2025-05-29 25.25 26.00 22.50 23.50 1.5M
2025-05-28 25.50 26.30 25.00 25.25 0.4M
2025-05-27 26.50 27.00 25.50 25.50 0.4M
2025-05-23 26.50 28.80 25.67 28.80 0.3M
2025-05-22 26.75 30.10 26.00 30.10 0.3M
2025-05-21 26.75 27.00 26.51 26.75 0.0M
2025-05-20 26.75 26.93 26.06 26.75 0.3M
2025-05-19 27.75 28.50 26.50 26.75 0.7M
2025-05-16 28.25 29.00 27.50 28.00 0.2M
2025-05-15 28.50 29.00 27.75 28.25 0.2M
2025-05-14 27.00 29.00 27.00 28.00 1.2M
2025-05-13 27.00 27.36 26.55 27.00 0.5M
2025-05-12 25.00 27.50 24.90 27.00 1.7M
2025-05-09 25.50 25.50 24.50 25.00 0.7M
2025-05-08 26.25 26.50 25.00 25.50 0.7M
2025-05-07 27.25 27.50 26.00 26.25 0.7M
2025-05-06 30.00 30.50 26.35 27.25 2.5M
2025-05-02 30.50 30.50 29.35 29.75 1.8M
2025-05-01 32.75 33.50 30.00 30.50 0.9M
2025-04-30 32.75 32.80 32.15 32.75 0.3M
2025-04-29 32.75 33.50 32.00 32.75 0.2M
2025-04-28 33.00 33.45 32.50 33.00 0.6M
2025-04-25 33.25 33.61 32.65 33.00 0.3M
2025-04-24 33.25 34.00 33.00 33.00 0.3M
2025-04-23 33.00 33.50 32.72 33.00 0.1M
2025-04-22 33.50 33.97 32.66 33.00 0.6M
2025-04-17 32.00 34.50 31.85 33.50 0.9M
2025-04-16 32.25 32.45 31.00 32.00 0.7M
2025-04-15 32.50 33.00 32.00 32.50 0.8M
2025-04-14 32.50 33.00 31.50 32.50 1.2M
2025-04-11 36.00 36.00 31.00 32.50 3.0M
2025-04-10 34.00 35.75 33.78 35.00 0.6M
2025-04-09 34.00 35.00 33.00 34.00 0.8M
2025-04-08 31.50 35.74 31.00 34.80 0.5M
2025-04-07 32.50 32.70 30.00 31.50 1.6M
2025-04-04 33.00 34.00 32.00 32.00 0.4M
2025-04-03 32.00 34.00 31.80 33.00 0.5M
2025-04-02 32.00 33.00 31.00 32.00 0.6M
2025-04-01 33.50 34.00 31.00 31.00 0.4M
2025-03-31 30.50 34.75 29.20 33.50 1.1M
2025-03-28 30.25 31.00 28.50 30.50 1.1M
2025-03-27 31.50 32.00 29.25 30.25 0.4M
2025-03-26 31.50 32.00 30.00 31.40 0.4M
2025-03-25 32.00 33.00 31.00 31.50 0.4M
2025-03-24 33.50 33.80 31.00 31.60 0.8M
2025-03-21 34.00 35.00 32.30 33.00 1.9M
2025-03-20 33.00 35.00 32.00 34.00 0.4M
2025-03-19 33.00 34.00 32.25 33.00 0.1M
2025-03-18 35.00 35.00 33.00 33.50 0.4M
2025-03-17 35.50 37.00 34.00 35.00 0.7M
2025-03-14 35.00 36.00 34.00 35.50 0.1M
2025-03-13 35.00 36.00 34.00 35.00 0.2M
2025-03-12 35.00 36.00 34.13 35.00 0.2M
2025-03-11 35.00 36.00 34.00 35.00 0.1M
2025-03-10 36.00 36.36 34.50 36.00 0.7M
2025-03-07 36.50 37.00 35.00 37.00 0.6M
2025-03-06 36.00 37.00 35.27 36.00 0.5M
2025-03-05 35.00 37.00 34.90 36.00 0.4M
2025-03-04 35.50 36.24 34.00 35.00 0.3M
2025-03-03 34.50 36.00 33.00 35.00 1.0M
2025-02-28 34.00 35.44 33.00 34.50 0.3M
2025-02-27 33.25 35.00 32.50 34.00 0.2M
2025-02-26 34.50 35.00 31.00 33.25 1.1M
2025-02-25 35.50 36.00 34.20 34.50 0.4M
2025-02-24 37.00 38.00 35.05 35.50 0.4M
2025-02-21 38.00 39.00 36.10 37.00 0.5M
2025-02-20 38.00 39.00 37.25 38.00 0.2M
2025-02-19 38.00 39.00 37.00 38.00 0.5M
2025-02-18 38.00 39.00 37.00 38.40 0.6M
2025-02-17 38.50 40.00 37.25 38.00 1.2M
2025-02-14 39.25 40.00 37.00 38.20 0.8M
2025-02-13 39.50 44.00 38.00 39.80 2.4M
2025-02-12 38.00 39.00 37.00 38.00 0.2M
2025-02-11 38.00 39.00 37.00 38.00 0.2M
2025-02-10 37.00 39.00 36.00 38.00 0.3M
2025-02-07 36.50 38.00 35.30 37.00 0.3M
2025-02-06 37.25 38.00 36.15 36.50 0.1M
2025-02-05 38.00 39.00 36.51 37.25 0.4M
2025-02-04 38.00 39.00 37.00 38.00 0.1M
2025-02-03 37.50 39.00 35.00 38.00 0.4M
2025-01-31 40.00 41.00 37.33 37.50 1.2M
2025-01-30 37.00 40.80 37.00 40.80 0.5M
2025-01-29 38.00 39.00 36.88 37.00 0.2M
2025-01-28 36.25 39.00 36.00 39.00 1.2M
2025-01-27 37.75 39.00 35.00 36.25 0.5M
2025-01-24 37.50 39.00 36.00 37.75 0.8M
2025-01-23 37.00 39.00 36.00 37.50 0.4M
2025-01-22 37.00 39.00 36.00 37.00 0.4M
2025-01-21 38.50 39.00 36.18 37.00 0.5M
2025-01-20 39.00 39.01 38.00 38.50 0.4M
2025-01-17 39.00 39.50 38.50 39.00 0.3M
2025-01-16 40.50 42.00 38.60 39.00 0.9M
2025-01-15 39.00 41.44 38.00 40.50 0.5M
2025-01-14 39.00 39.62 38.15 39.00 0.5M
2025-01-13 36.00 39.74 35.00 39.00 1.1M
2025-01-10 37.00 37.00 35.00 36.00 0.6M
2025-01-09 37.00 38.00 36.00 37.00 0.2M
2025-01-08 37.25 38.00 36.00 37.00 0.3M
2025-01-07 38.50 38.10 36.00 37.00 0.7M
2025-01-06 40.00 41.00 38.00 38.60 0.7M
2025-01-03 40.00 41.00 39.00 40.25 0.7M
2025-01-02 40.00 41.00 39.00 40.00 0.5M