21Shares ONDO (ONDO) | Historial de Precios y Rendimientos | 2024 - 2026
21Shares ONDO Exchange Traded Product Micro-cap Technology
Gráfico de Precios Históricos de 21Shares ONDO
Datos de Precios Históricos de 21Shares ONDO
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 3 jun. 2026 | $7,86 | +20,37% | $7,65 | $7,86 | $7,65 | 7,7K |
| 2 jun. 2026 | $6,53 | +3,65% | $6,39 | $6,53 | $6,39 | 10 |
| 1 jun. 2026 | $6,30 | -6,94% | $6,49 | $6,51 | $6,30 | 52,5K |
| 29 may. 2026 | $6,77 | +2,89% | $6,77 | $6,77 | $6,77 | 150 |
| 28 may. 2026 | $6,58 | -9,99% | $6,61 | $6,61 | $6,57 | 67,3K |
| 27 may. 2026 | $7,31 | -4,32% | $7,50 | $7,50 | $7,31 | 1,1K |
| 26 may. 2026 | $7,64 | -4,50% | $7,63 | $7,69 | $7,56 | 8,9K |
| 25 may. 2026 | $8,00 | -2,91% | $8,09 | $8,09 | $8,00 | 7,6K |
| 22 may. 2026 | $8,24 | +9,14% | $8,57 | $8,57 | $8,24 | 18,5K |
| 21 may. 2026 | $7,55 | +2,86% | $7,37 | $7,66 | $7,32 | 24,3K |
| 20 may. 2026 | $7,34 | +10,54% | $6,95 | $7,34 | $6,89 | 70 |
| 19 may. 2026 | $6,64 | +7,27% | $6,90 | $6,91 | $6,60 | 136,2K |
| 18 may. 2026 | $6,19 | -7,20% | $6,21 | $6,35 | $6,12 | 54,9K |
| 15 may. 2026 | $6,67 | -10,11% | $7,00 | $7,02 | $6,67 | 22,9K |
| 14 may. 2026 | $7,42 | +3,34% | $7,07 | $7,42 | $7,07 | 1,1K |
| 13 may. 2026 | $7,18 | 0,00% | $7,18 | $7,18 | $7,18 | 25,5K |
| 12 may. 2026 | $7,18 | -10,92% | $7,56 | $7,57 | $7,18 | 25,5K |
| 11 may. 2026 | $8,06 | +6,75% | $7,84 | $8,06 | $7,83 | 33,8K |
| 8 may. 2026 | $7,55 | +15,27% | $7,00 | $7,55 | $7,00 | 1,0K |
| 7 may. 2026 | $6,55 | +9,17% | $6,22 | $6,69 | $6,22 | 8,6K |
| 6 may. 2026 | $6,00 | +3,45% | $5,76 | $6,09 | $5,76 | 508,8K |
| 5 may. 2026 | $5,80 | +0,87% | $5,86 | $5,86 | $5,80 | 8 |
| 4 may. 2026 | $5,75 | +18,31% | $5,58 | $5,75 | $5,58 | 8,5K |
| 30 abr. 2026 | $4,86 | 0,00% | $4,86 | $4,86 | $4,86 | 284 |
| 29 abr. 2026 | $4,86 | 0,00% | $4,86 | $4,86 | $4,86 | 283 |
| 28 abr. 2026 | $4,86 | 0,00% | $4,86 | $4,86 | $4,86 | 282 |
| 27 abr. 2026 | $4,86 | 0,00% | $4,86 | $4,86 | $4,86 | 281 |
| 24 abr. 2026 | $4,86 | +5,65% | $4,86 | $4,86 | $4,86 | 280 |
| 23 abr. 2026 | $4,60 | 0,00% | $4,60 | $4,60 | $4,60 | 27,6K |
| 22 abr. 2026 | $4,60 | 0,00% | $4,60 | $4,60 | $4,60 | 27,6K |
| 21 abr. 2026 | $4,60 | 0,00% | $4,60 | $4,60 | $4,60 | 27,6K |
| 20 abr. 2026 | $4,60 | 0,00% | $4,60 | $4,60 | $4,60 | 27,6K |
| 17 abr. 2026 | $4,60 | 0,00% | $4,60 | $4,60 | $4,60 | 27,6K |
| 16 abr. 2026 | $4,60 | 0,00% | $4,60 | $4,60 | $4,60 | 27,6K |
| 15 abr. 2026 | $4,60 | 0,00% | $4,60 | $4,60 | $4,60 | N/A |
| 14 abr. 2026 | $4,60 | 0,00% | $4,60 | $4,60 | $4,60 | 27,6K |
| 13 abr. 2026 | $4,60 | -4,56% | $4,51 | $4,60 | $4,51 | 27,6K |
| 10 abr. 2026 | $4,82 | 0,00% | $4,82 | $4,82 | $4,82 | 302 |
| 9 abr. 2026 | $4,82 | 0,00% | $4,82 | $4,82 | $4,82 | 301 |
| 8 abr. 2026 | $4,82 | +4,10% | $4,93 | $4,95 | $4,82 | 300 |
| 7 abr. 2026 | $4,63 | -2,53% | $4,66 | $4,66 | $4,63 | 10 |
| 2 abr. 2026 | $4,75 | -2,46% | $4,76 | $4,76 | $4,72 | 2,0K |
| 1 abr. 2026 | $4,87 | 0,00% | $4,87 | $4,87 | $4,87 | 41 |
| 31 mar. 2026 | $4,87 | -1,42% | $4,88 | $4,88 | $4,87 | 40 |
| 30 mar. 2026 | $4,94 | +1,86% | $4,96 | $4,96 | $4,94 | 25 |
| 27 mar. 2026 | $4,85 | +5,21% | $4,85 | $4,89 | $4,85 | 11,8K |
| 26 mar. 2026 | $4,61 | 0,00% | $4,61 | $4,61 | $4,61 | 29,0K |
| 25 mar. 2026 | $4,61 | 0,00% | $4,61 | $4,61 | $4,61 | 29,0K |
| 24 mar. 2026 | $4,61 | 0,00% | $4,61 | $4,61 | $4,61 | 29,0K |
| 23 mar. 2026 | $4,61 | -3,15% | $4,49 | $4,64 | $4,49 | 29,0K |
| 20 mar. 2026 | $4,76 | +1,49% | $4,80 | $4,80 | $4,76 | 10,0K |
| 19 mar. 2026 | $4,69 | -3,10% | $4,83 | $4,83 | $4,69 | 3,6K |
| 18 mar. 2026 | $4,84 | -6,92% | $5,15 | $5,15 | $4,84 | 10,0K |
| 17 mar. 2026 | $5,20 | 0,00% | $5,20 | $5,20 | $5,20 | 2,0K |
| 16 mar. 2026 | $5,20 | +5,48% | $5,17 | $5,20 | $5,17 | 2,0K |
| 13 mar. 2026 | $4,93 | +4,45% | $5,01 | $5,03 | $4,93 | 2,1K |
| 12 mar. 2026 | $4,72 | 0,00% | $4,72 | $4,72 | $4,72 | 15,1K |
| 11 mar. 2026 | $4,72 | -3,08% | $4,68 | $4,72 | $4,63 | 15,1K |
| 10 mar. 2026 | $4,87 | +5,18% | $4,77 | $4,87 | $4,77 | 2,2K |
| 9 mar. 2026 | $4,63 | -0,86% | $4,58 | $4,63 | $4,58 | 1,1K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 25 may. 2026 | $6,77 | -17,84% | $8,04 | $8,07 | $6,57 | 85,0K |
| 18 may. 2026 | $8,24 | +23,54% | $6,20 | $8,57 | $6,12 | 233,9K |
| 11 may. 2026 | $6,67 | -11,66% | $7,84 | $8,06 | $6,67 | 108,9K |
| 4 may. 2026 | $7,55 | +55,35% | $5,58 | $7,55 | $5,58 | 526,9K |
| 27 abr. 2026 | $4,86 | 0,00% | $4,86 | $4,86 | $4,86 | 1,1K |
| 20 abr. 2026 | $4,86 | +5,65% | $4,60 | $4,86 | $4,60 | 110,6K |
| 13 abr. 2026 | $4,60 | -4,56% | $4,51 | $4,60 | $4,51 | 110,3K |
| 6 abr. 2026 | $4,82 | +1,47% | $4,66 | $4,95 | $4,63 | 913 |
| 30 mar. 2026 | $4,75 | -2,06% | $4,96 | $4,96 | $4,72 | 2,1K |
| 23 mar. 2026 | $4,85 | +1,89% | $4,49 | $4,89 | $4,49 | 127,8K |
| 16 mar. 2026 | $4,76 | -3,45% | $5,17 | $5,20 | $4,69 | 27,6K |
| 9 mar. 2026 | $4,93 | +5,57% | $4,58 | $5,03 | $4,58 | 35,6K |
| 2 mar. 2026 | $4,67 | -2,10% | $4,88 | $5,06 | $4,67 | 8,2K |
| 23 feb. 2026 | $4,77 | -3,44% | $4,63 | $5,04 | $4,51 | 59,1K |
| 16 feb. 2026 | $4,94 | +1,44% | $5,11 | $5,11 | $4,80 | 3,9K |
| 9 feb. 2026 | $4,87 | +0,41% | $4,57 | $4,87 | $4,42 | 36,5K |
| 2 feb. 2026 | $4,85 | -16,23% | $5,26 | $5,41 | $4,26 | 22,0K |
| 26 ene. 2026 | $5,79 | -11,47% | $6,09 | $6,17 | $5,69 | 8,3K |
| 19 ene. 2026 | $6,54 | -5,76% | $6,27 | $6,54 | $6,21 | 2,8K |
| 12 ene. 2026 | $6,94 | -8,32% | $7,35 | $7,68 | $6,82 | 3,4K |
| 5 ene. 2026 | $7,57 | -0,79% | $8,17 | $8,61 | $7,55 | 70,2K |
| 29 dic. 2025 | $7,63 | +5,97% | $7,20 | $7,63 | $7,20 | 12,1K |
| 22 dic. 2025 | $7,20 | -1,91% | $7,34 | $7,34 | $7,12 | 8,6K |
| 15 dic. 2025 | $7,34 | -13,14% | $8,32 | $8,32 | $7,15 | 8,1K |
| 8 dic. 2025 | $8,45 | -2,76% | $8,69 | $9,38 | $8,43 | 19,8K |
| 1 dic. 2025 | $8,69 | -10,04% | $8,44 | $9,44 | $8,35 | 5,7K |
| 24 nov. 2025 | $9,66 | +12,59% | $8,58 | $9,89 | $8,58 | 3,9K |
| 17 nov. 2025 | $8,58 | -22,98% | $10,50 | $10,51 | $8,58 | 4,1K |
| 10 nov. 2025 | $11,14 | +3,24% | $10,79 | $12,46 | $10,79 | 9,3K |
| 3 nov. 2025 | $10,79 | -15,11% | $12,00 | $12,04 | $10,79 | 11,4K |
| 27 oct. 2025 | $12,71 | -7,16% | $13,95 | $14,04 | $12,71 | 7,3K |
| 20 oct. 2025 | $13,69 | +6,37% | $12,87 | $14,51 | $12,87 | 5,7K |
| 13 oct. 2025 | $12,87 | -19,51% | $15,16 | $15,54 | $12,58 | 6,2K |
| 6 oct. 2025 | $15,99 | -9,76% | $17,32 | $18,11 | $15,99 | 4,0K |
| 29 sept. 2025 | $17,72 | +7,65% | $16,67 | $17,81 | $16,15 | 1,6K |
| 22 sept. 2025 | $16,46 | -14,14% | $17,45 | $17,69 | $16,14 | 1,5K |
| 15 sept. 2025 | $19,17 | -5,94% | $19,72 | $20,10 | $18,76 | 7,4K |
| 8 sept. 2025 | $20,38 | +19,67% | $17,03 | $20,54 | $17,03 | 3,9K |
| 1 sept. 2025 | $17,03 | +0,47% | $16,48 | $18,29 | $16,48 | 14,6K |
| 25 ago. 2025 | $16,95 | -7,78% | $17,33 | $17,80 | $16,90 | 10,8K |
| 18 ago. 2025 | $18,38 | +0,93% | $17,95 | $18,38 | $17,01 | 2,3K |
| 11 ago. 2025 | $18,21 | -1,62% | $19,59 | $20,37 | $18,21 | 2,4K |
| 4 ago. 2025 | $18,51 | +8,88% | $17,67 | $18,54 | $17,07 | 409 |
| 28 jul. 2025 | $17,00 | -9,57% | $19,90 | $19,96 | $16,74 | 5,0K |
| 21 jul. 2025 | $18,80 | -1,31% | $20,26 | $21,23 | $18,17 | 122,4K |
| 14 jul. 2025 | $19,05 | +29,50% | $17,63 | $19,57 | $17,14 | 4,3K |
| 7 jul. 2025 | $14,71 | +1,10% | $14,55 | $14,77 | $14,55 | 26 |
| 30 jun. 2025 | $14,55 | +5,51% | $13,79 | $15,22 | $13,79 | 16,3K |
| 23 jun. 2025 | $13,79 | -4,04% | $14,37 | $14,70 | $13,79 | 31,4K |
| 16 jun. 2025 | $14,37 | -3,23% | $14,85 | $14,85 | $14,37 | 7,2K |
| 9 jun. 2025 | $14,85 | -3,45% | $15,38 | $17,15 | $14,61 | 1,4K |
| 2 jun. 2025 | $15,38 | -11,71% | $15,65 | $16,31 | $15,03 | 641 |
| 26 may. 2025 | $17,42 | -5,99% | $18,53 | $18,53 | $17,42 | 11,8K |
| 19 may. 2025 | $18,53 | +0,65% | $16,93 | $19,63 | $16,82 | 79,0K |
| 12 may. 2025 | $18,41 | +3,84% | $20,51 | $20,75 | $18,26 | 8,1K |
| 5 may. 2025 | $17,73 | +3,93% | $16,48 | $17,73 | $16,17 | 23,9K |
| 28 abr. 2025 | $17,06 | -10,40% | $18,56 | $18,56 | $16,68 | 3,3K |
| 21 abr. 2025 | $19,04 | +21,12% | $16,18 | $19,27 | $16,18 | 96,3K |
| 14 abr. 2025 | $15,72 | -5,98% | $16,72 | $16,72 | $15,34 | 24,8K |
| 7 abr. 2025 | $16,72 | +13,20% | $13,20 | $17,08 | $12,84 | 8,9K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 may. 2026 | $6,77 | +39,30% | $5,58 | $8,57 | $5,58 | 954,7K |
| 1 abr. 2026 | $4,86 | -0,21% | $4,87 | $4,95 | $4,51 | 225,0K |
| 1 mar. 2026 | $4,87 | +2,10% | $4,88 | $5,20 | $4,49 | 199,3K |
| 1 feb. 2026 | $4,77 | -17,62% | $5,26 | $5,41 | $4,26 | 121,5K |
| 1 ene. 2026 | $5,79 | -19,58% | $7,52 | $8,61 | $5,69 | 86,9K |
| 1 dic. 2025 | $7,20 | -25,47% | $8,44 | $9,44 | $7,12 | 52,1K |
| 1 nov. 2025 | $9,66 | -24,00% | $12,00 | $12,46 | $8,58 | 28,7K |
| 1 oct. 2025 | $12,71 | -21,30% | $16,57 | $18,11 | $12,58 | 24,4K |
| 1 sept. 2025 | $16,15 | -4,72% | $16,48 | $20,54 | $16,14 | 27,8K |
| 1 ago. 2025 | $16,95 | -4,99% | $16,90 | $20,37 | $16,74 | 16,2K |
| 1 jul. 2025 | $17,84 | +29,37% | $13,79 | $21,23 | $13,79 | 145,8K |
| 1 jun. 2025 | $13,79 | -20,84% | $15,65 | $17,15 | $13,79 | 42,8K |
| 1 may. 2025 | $17,42 | +2,89% | $17,01 | $20,75 | $16,17 | 124,5K |
| 1 abr. 2025 | $16,93 | +6,34% | $15,01 | $19,27 | $12,84 | 207,6K |
| 1 mar. 2025 | $15,92 | -14,36% | $21,28 | $22,42 | $14,71 | 282,3K |
| 1 feb. 2025 | $18,59 | -36,36% | $22,92 | $27,58 | $16,96 | 68,2K |
| 1 ene. 2025 | $29,21 | +12,91% | $28,73 | $30,36 | $21,03 | 76,4K |
| 1 dic. 2024 | $25,87 | 0,00% | $32,95 | $39,23 | $25,44 | 38,3K |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2026 | $6,77 | -5,97% | - | -5,97% | $7,52 | $8,61 | $4,26 | 1,6M |
| 2025 | $7,20 | -72,17% | - | -72,17% | $28,73 | $30,36 | $7,12 | 1,1M |
| 2024 | $25,87 | 0,00% | - | 0,00% | $32,95 | $39,23 | $25,44 | 38,3K |
Cómo se Comportó 21Shares ONDO Frente al Mercado
Stock (...):
Cargando...
Market (...):
Cargando...
21Shares ONDO Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
21Shares ONDO
ONDO
|
N/D Micro-cap | 7,52 % | 36,70 % | 59,11 % | -15,57 % | 3,01 % | -61,14 % | -79,05 % | -79,05 % | -79,05 % | -79,05 % | -79,05 % |
|
BE Semiconductor
BESI
|
19,04B Large-cap | 4,34 % | 18,05 % | 59,03 % | 112,14 % | 93,43 % | 166,92 % | 178,55 % | 300,68 % | 2.141,13 % | 9.411,71 % | 12.596,43 % |
|
TKH Group NV
TWEKA
|
1,69B Large-cap | -1,33 % | 4,32 % | 25,14 % | 20,85 % | 23,12 % | 21,25 % | -2,70 % | 4,02 % | 32,47 % | 100,00 % | 253,53 % |
| 32,89B Large-cap | 0,36 % | 8,54 % | 42,40 % | 42,40 % | 42,40 % | 38,09 % | 38,09 % | 38,09 % | 38,09 % | 38,09 % | 38,09 % | |
|
ASML Holding N.V
ASML
|
481,62B Large-cap | 7,90 % | 25,08 % | 33,56 % | 33,56 % | 33,56 % | 20,80 % | 20,80 % | 20,80 % | 20,80 % | 20,80 % | 20,80 % |
|
Adyen N.V
ADYEN
|
29,35B Large-cap | -12,19 % | -12,63 % | -10,63 % | -37,81 % | -39,29 % | -44,41 % | -40,63 % | -49,59 % | 123,64 % | 123,64 % | 123,64 % |
Calcule sus Rendimientos de Inversión en 21Shares ONDO
Análisis de Rendimiento de Inversión a Largo Plazo
21Shares ONDO stock price in Dec 2024 was $32,31, A $1.000,00 lump sum investment in 21Shares ONDO made 1 years ago would be worth approximately $243,27 today, representing a negative return of -75,67 %. This translates to an annualized return (CAGR) of -61,02 %.
Escenario de Inversión en 1 Año 6 Meses (Dec 2024 - Jun 2026)
Inversión Inicial
$1.000,00
Valor Actual
$243,27
Rendimiento Anual (TCAC)
-61,02 %
Acciones Posedas
Desglose de Inversión
Comparación de Valor
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de 21Shares ONDO (ONDO) durante los últimos 12 meses?
Durante los últimos 12 meses, 21Shares ONDO ha entregado un rendimiento total de -61,1%.
- Máximo de 52 semanas alcanzó 21,23 $ el N/A.
- Mínimo de 52 semanas tocó 4,26 $ el N/A.
- Precio Actual cotizando a 7,86 $ al June 4, 2026.
- ¿Cuál es el rendimiento total de la acción de 21Shares ONDO (ONDO) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 $ en 21Shares ONDO (ondo) habría crecido a aproximadamente 2 095,00 $ al June 4, 2026, representando un rendimiento total de -79,1%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de -26,8% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de 21Shares ONDO con el sector Technology?
21Shares ONDO (ondo) ha entregado un rendimiento anualizado de -14,5% durante los últimos 10 años.
Para ilustrar: 10 000,00 $ invertido en 21Shares ONDO habría crecido a 2 095,00 $ durante este período de 10 años.
- ¿Cuál fue el mejor año histórico de 21Shares ONDO?
21Shares ONDO (ondo) ha logrado su rendimiento más fuerte durante el período 12 meses, entregando un rendimiento total de -61,1%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que 21Shares ONDO ha logrado históricamente?
21Shares ONDO (ondo) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos negativos: 12 months (-61,1%), 3 years (-79,1%), 5 years (-79,1%), 10 years (-79,1%)
Esto representa rendimiento mixto en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.