23,645$
-0,15%
Echtzeit-Aktienkurs Onestream Inc.
Bid:
Ask:
Aktienkurse zur Onestream Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 23,69 | 23,69 | 23,58 | 23,65 | -0,15% | 73.600,00 |
| 06.03.2026 | 23,69 | 23,74 | 23,67 | 23,68 | -0,27% | 3.437,00 |
| 05.03.2026 | 23,66 | 23,80 | 23,66 | 23,75 | 0,19% | 3.437,00 |
| 04.03.2026 | 23,72 | 23,73 | 23,69 | 23,70 | -0,04% | 1.587.348,00 |
| 03.03.2026 | 23,55 | 23,73 | 23,55 | 23,71 | 0,13% | 4.385.685,00 |
| 02.03.2026 | 23,52 | 23,70 | 23,52 | 23,68 | 0,38% | 3.396.485,00 |
| 27.02.2026 | 23,63 | 23,75 | 23,56 | 23,59 | -0,04% | 5.861.163,00 |
| 26.02.2026 | 23,63 | 23,63 | 23,53 | 23,60 | 0,08% | 1.657.600,00 |
| 25.02.2026 | 23,55 | 23,60 | 23,52 | 23,58 | 0,43% | 1.123.164,00 |
| 24.02.2026 | 23,55 | 23,55 | 23,42 | 23,48 | -0,25% | 1.994.217,00 |
| 23.02.2026 | 23,47 | 23,55 | 23,34 | 23,54 | 0,21% | 2.527.300,00 |
| 20.02.2026 | 23,59 | 23,61 | 23,48 | 23,49 | -0,47% | 2.703.832,00 |
| 19.02.2026 | 23,63 | 23,63 | 23,54 | 23,60 | 0,21% | 1.381.829,00 |
| 18.02.2026 | 23,45 | 23,58 | 23,40 | 23,55 | 0,68% | 3.207.175,00 |
| 17.02.2026 | 23,46 | 23,55 | 23,37 | 23,39 | -0,51% | 2.472.495,00 |
| 13.02.2026 | 23,63 | 23,63 | 23,51 | 23,51 | -0,25% | 2.194.337,00 |
| 12.02.2026 | 23,62 | 23,65 | 23,48 | 23,57 | -0,21% | 3.051.966,00 |
| 11.02.2026 | 23,61 | 23,66 | 23,42 | 23,62 | 0,25% | 4.906.287,00 |
| 10.02.2026 | 23,55 | 23,67 | 23,51 | 23,56 | 0,34% | 3.286.738,00 |
| 09.02.2026 | 23,48 | 23,60 | 23,45 | 23,48 | -0,13% | 2.812.604,00 |
| 06.02.2026 | 23,48 | 23,53 | 23,40 | 23,51 | 0,69% | 7.851.035,00 |
| 05.02.2026 | 23,24 | 23,50 | 23,24 | 23,35 | 0,09% | 9.022.803,00 |
| 04.02.2026 | 23,35 | 23,45 | 22,94 | 23,33 | -0,09% | 20.633.613,00 |
| 03.02.2026 | 23,61 | 23,63 | 23,35 | 23,35 | -0,93% | 14.996.209,00 |
| 02.02.2026 | 23,62 | 23,65 | 23,54 | 23,57 | -0,17% | 9.498.493,00 |
| 30.01.2026 | 23,68 | 23,69 | 23,60 | 23,61 | -0,13% | 3.471.108,00 |
| 29.01.2026 | 23,67 | 23,71 | 23,62 | 23,64 | -0,17% | 2.806.275,00 |
| 28.01.2026 | 23,70 | 23,72 | 23,65 | 23,68 | 0,00% | 2.181.443,00 |
| 27.01.2026 | 23,68 | 23,72 | 23,67 | 23,68 | 0,00% | 815.792,00 |
| 26.01.2026 | 23,64 | 23,69 | 23,64 | 23,68 | 0,21% | 920.892,00 |
| 23.01.2026 | 23,63 | 23,68 | 23,62 | 23,63 | -0,08% | 1.346.778,00 |
| 22.01.2026 | 23,65 | 23,66 | 23,61 | 23,65 | 0,13% | 1.522.456,00 |
| 21.01.2026 | 23,60 | 23,64 | 23,60 | 23,62 | 0,00% | 5.830.164,00 |
| 20.01.2026 | 23,59 | 23,62 | 23,58 | 23,62 | 0,00% | 2.600.608,00 |
| 16.01.2026 | 23,65 | 23,66 | 23,62 | 23,62 | 0,00% | 3.165.189,00 |
| 15.01.2026 | 23,64 | 23,65 | 23,61 | 23,62 | -0,08% | 5.125.318,00 |
| 14.01.2026 | 23,63 | 23,69 | 23,62 | 23,64 | 0,00% | 3.201.954,00 |
| 13.01.2026 | 23,64 | 23,67 | 23,61 | 23,64 | 0,04% | 2.331.125,00 |
| 12.01.2026 | 23,62 | 23,64 | 23,58 | 23,63 | 0,04% | 4.114.721,00 |
| 09.01.2026 | 23,61 | 23,65 | 23,60 | 23,62 | 0,08% | 2.985.962,00 |
| 08.01.2026 | 23,57 | 23,66 | 23,57 | 23,60 | 0,08% | 5.820.943,00 |
| 07.01.2026 | 23,61 | 23,64 | 23,56 | 23,58 | -0,13% | 29.758.708,00 |
| 06.01.2026 | 23,39 | 23,87 | 22,31 | 23,61 | 28,38% | 43.123.920,00 |
| 05.01.2026 | 17,90 | 18,50 | 17,65 | 18,39 | 3,78% | 1.336.759,00 |