20,810$
4,94%
Echtzeit-Aktienkurs Onestream Inc.
Bid:
Ask:
Aktienkurse zur Onestream Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 19,76 | 21,14 | 19,69 | 20,79 | 4,84% | 2.780.159,00 |
| 28.08.2025 | 20,46 | 20,76 | 19,79 | 19,83 | -2,41% | 869.968,00 |
| 27.08.2025 | 19,99 | 20,75 | 19,99 | 20,32 | 2,99% | 1.112.358,00 |
| 26.08.2025 | 19,67 | 19,88 | 19,64 | 19,73 | 0,56% | 937.567,00 |
| 25.08.2025 | 20,31 | 20,43 | 19,60 | 19,62 | -3,87% | 1.052.095,00 |
| 22.08.2025 | 19,85 | 20,54 | 19,80 | 20,41 | 2,87% | 1.174.725,00 |
| 21.08.2025 | 19,66 | 20,00 | 19,34 | 19,84 | -0,05% | 1.491.236,00 |
| 20.08.2025 | 19,72 | 19,96 | 19,22 | 19,85 | -0,50% | 1.316.126,00 |
| 19.08.2025 | 20,28 | 20,77 | 19,90 | 19,95 | -1,34% | 1.970.469,00 |
| 18.08.2025 | 21,56 | 21,60 | 19,89 | 20,22 | -4,40% | 4.128.240,00 |
| 15.08.2025 | 19,79 | 21,33 | 19,57 | 21,15 | 6,87% | 5.323.855,00 |
| 14.08.2025 | 20,32 | 20,32 | 19,70 | 19,79 | -4,16% | 1.622.890,00 |
| 13.08.2025 | 20,31 | 20,99 | 20,00 | 20,65 | 3,41% | 1.985.002,00 |
| 12.08.2025 | 19,64 | 20,21 | 19,49 | 19,97 | 1,89% | 2.215.767,00 |
| 11.08.2025 | 20,28 | 20,33 | 19,51 | 19,60 | -2,58% | 2.882.884,00 |
| 08.08.2025 | 20,77 | 22,68 | 18,99 | 20,12 | -9,45% | 5.358.342,00 |
| 07.08.2025 | 23,55 | 23,55 | 21,38 | 22,22 | -5,00% | 3.055.203,00 |
| 06.08.2025 | 24,03 | 24,18 | 23,17 | 23,39 | -1,68% | 1.293.193,00 |
| 05.08.2025 | 23,97 | 24,26 | 23,47 | 23,79 | -0,04% | 1.588.384,00 |
| 04.08.2025 | 23,81 | 24,07 | 23,10 | 23,80 | 2,54% | 933.919,00 |
| 01.08.2025 | 23,35 | 23,50 | 22,64 | 23,21 | -2,68% | 964.629,00 |
| 31.07.2025 | 24,95 | 25,00 | 23,76 | 23,85 | -3,79% | 1.016.233,00 |
| 30.07.2025 | 24,87 | 25,22 | 24,40 | 24,79 | 0,08% | 1.253.235,00 |
| 29.07.2025 | 25,00 | 25,10 | 24,40 | 24,77 | -0,16% | 1.092.803,00 |
| 28.07.2025 | 25,43 | 25,43 | 24,64 | 24,81 | -0,80% | 1.063.829,00 |
| 25.07.2025 | 25,00 | 25,17 | 24,75 | 25,01 | -0,16% | 746.618,00 |
| 24.07.2025 | 25,46 | 25,48 | 24,84 | 25,05 | -0,75% | 537.228,00 |
| 23.07.2025 | 24,77 | 25,34 | 24,77 | 25,24 | 0,50% | 1.060.401,00 |
| 22.07.2025 | 25,21 | 25,70 | 25,11 | 25,12 | 0,14% | 1.396.343,00 |
| 21.07.2025 | 25,20 | 25,59 | 24,78 | 25,08 | 0,36% | 1.252.302,00 |
| 18.07.2025 | 25,05 | 25,25 | 24,82 | 24,99 | 0,64% | 858.287,00 |
| 17.07.2025 | 25,00 | 25,12 | 24,56 | 24,83 | 0,32% | 927.456,00 |
| 16.07.2025 | 25,00 | 25,15 | 24,71 | 24,75 | -0,64% | 1.273.566,00 |
| 15.07.2025 | 25,39 | 25,49 | 24,77 | 24,91 | -1,85% | 1.601.051,00 |
| 14.07.2025 | 25,08 | 25,81 | 25,08 | 25,38 | 1,40% | 824.213,00 |
| 11.07.2025 | 25,58 | 26,07 | 24,78 | 25,03 | -2,98% | 1.056.858,00 |
| 10.07.2025 | 25,74 | 25,96 | 25,17 | 25,80 | -0,19% | 902.823,00 |
| 09.07.2025 | 26,16 | 26,49 | 25,58 | 25,85 | -1,07% | 1.492.191,00 |
| 08.07.2025 | 26,64 | 26,91 | 25,96 | 26,13 | -1,28% | 1.283.572,00 |
| 07.07.2025 | 26,64 | 26,84 | 26,33 | 26,47 | -0,71% | 1.557.151,00 |
| 03.07.2025 | 26,71 | 26,93 | 26,30 | 26,66 | 0,30% | 848.262,00 |
| 02.07.2025 | 26,31 | 26,69 | 26,15 | 26,58 | 1,33% | 1.799.746,00 |
| 01.07.2025 | 27,11 | 27,22 | 25,62 | 26,23 | -7,31% | 4.263.415,00 |
| 30.06.2025 | 28,11 | 28,86 | 27,86 | 28,30 | 2,20% | 2.499.118,00 |
| 27.06.2025 | 27,81 | 28,12 | 27,45 | 27,69 | 0,14% | 1.322.978,00 |
| 26.06.2025 | 26,57 | 27,76 | 26,25 | 27,65 | 4,97% | 1.139.825,00 |
| 25.06.2025 | 26,77 | 26,92 | 26,19 | 26,34 | -1,90% | 1.017.989,00 |
| 24.06.2025 | 26,85 | 26,95 | 26,53 | 26,85 | 0,79% | 1.777.610,00 |
| 23.06.2025 | 27,74 | 27,89 | 26,23 | 26,64 | -4,10% | 2.367.163,00 |
| 20.06.2025 | 28,95 | 28,95 | 27,72 | 27,78 | -2,73% | 3.720.515,00 |
| 18.06.2025 | 28,28 | 28,83 | 28,01 | 28,56 | 0,56% | 1.344.553,00 |
| 17.06.2025 | 28,17 | 28,59 | 27,98 | 28,40 | 0,57% | 1.349.604,00 |
| 16.06.2025 | 27,90 | 28,48 | 27,65 | 28,24 | 2,65% | 931.547,00 |
| 13.06.2025 | 27,84 | 28,11 | 27,16 | 27,51 | -2,24% | 1.340.660,00 |
| 12.06.2025 | 28,04 | 28,43 | 27,58 | 28,14 | -0,95% | 1.481.810,00 |
| 11.06.2025 | 28,06 | 28,58 | 27,73 | 28,41 | 0,92% | 1.475.272,00 |
| 10.06.2025 | 28,92 | 28,98 | 28,07 | 28,15 | -2,66% | 843.971,00 |
| 09.06.2025 | 29,50 | 29,50 | 28,86 | 28,92 | 0,00% | 994.881,00 |
| 06.06.2025 | 29,12 | 29,50 | 28,01 | 28,92 | -0,52% | 1.302.082,00 |
| 05.06.2025 | 29,26 | 29,66 | 28,96 | 29,07 | -0,34% | 940.324,00 |
| 04.06.2025 | 29,18 | 29,35 | 28,78 | 29,17 | 0,36% | 1.260.730,00 |
| 03.06.2025 | 28,46 | 29,23 | 28,22 | 29,07 | 3,58% | 1.549.570,00 |
| 02.06.2025 | 28,32 | 28,46 | 27,50 | 28,06 | 0,00% | 1.579.602,00 |
| 30.05.2025 | 27,93 | 28,66 | 27,64 | 28,06 | 0,25% | 4.256.813,00 |
| 29.05.2025 | 28,95 | 28,96 | 27,79 | 27,99 | -2,54% | 963.449,00 |
| 28.05.2025 | 28,75 | 29,15 | 28,51 | 28,72 | -0,07% | 1.009.853,00 |
| 27.05.2025 | 28,76 | 29,20 | 28,41 | 28,74 | 1,05% | 1.488.302,00 |
| 23.05.2025 | 27,76 | 28,90 | 27,60 | 28,44 | 0,00% | 1.214.481,00 |
| 22.05.2025 | 28,04 | 28,73 | 27,87 | 28,44 | 1,39% | 868.384,00 |
| 21.05.2025 | 28,19 | 28,68 | 27,92 | 28,05 | -1,30% | 983.121,00 |
| 20.05.2025 | 28,66 | 28,70 | 28,12 | 28,42 | 0,82% | 799.055,00 |
| 19.05.2025 | 27,30 | 28,46 | 27,30 | 28,19 | -0,28% | 946.393,00 |
| 16.05.2025 | 28,50 | 28,64 | 27,79 | 28,27 | -0,28% | 1.087.487,00 |
| 15.05.2025 | 28,54 | 28,83 | 27,52 | 28,35 | -0,18% | 1.258.687,00 |
| 14.05.2025 | 27,61 | 28,62 | 27,46 | 28,40 | 2,53% | 1.535.701,00 |
| 13.05.2025 | 27,63 | 28,10 | 27,40 | 27,70 | 0,11% | 1.700.177,00 |
| 12.05.2025 | 26,63 | 27,74 | 25,48 | 27,67 | 6,06% | 2.940.671,00 |
| 09.05.2025 | 25,00 | 26,24 | 24,41 | 26,09 | 7,06% | 2.135.615,00 |
| 08.05.2025 | 23,22 | 24,49 | 23,15 | 24,37 | 6,51% | 1.900.575,00 |
| 07.05.2025 | 22,55 | 23,13 | 22,34 | 22,88 | 1,55% | 899.356,00 |
| 06.05.2025 | 22,59 | 22,96 | 22,38 | 22,53 | -2,47% | 1.062.413,00 |
| 05.05.2025 | 23,23 | 23,70 | 23,01 | 23,10 | -0,56% | 1.255.492,00 |
| 02.05.2025 | 22,39 | 23,32 | 22,38 | 23,23 | 5,30% | 1.327.887,00 |
| 01.05.2025 | 21,44 | 22,23 | 21,43 | 22,06 | 3,08% | 875.272,00 |
| 30.04.2025 | 21,31 | 21,50 | 20,78 | 21,40 | 0,66% | 815.495,00 |
| 29.04.2025 | 21,12 | 21,36 | 20,94 | 21,26 | 0,76% | 587.421,00 |
| 28.04.2025 | 21,40 | 21,69 | 20,82 | 21,10 | -0,89% | 874.113,00 |
| 25.04.2025 | 21,16 | 21,47 | 20,86 | 21,29 | 0,09% | 640.079,00 |
| 24.04.2025 | 20,55 | 21,35 | 20,16 | 21,27 | 5,24% | 756.350,00 |
| 23.04.2025 | 20,69 | 21,25 | 20,05 | 20,21 | 2,12% | 779.256,00 |
| 22.04.2025 | 19,31 | 20,12 | 18,92 | 19,79 | 6,06% | 839.385,00 |
| 21.04.2025 | 19,08 | 19,55 | 18,45 | 18,66 | -5,09% | 836.518,00 |
| 17.04.2025 | 19,69 | 19,85 | 19,25 | 19,66 | 1,29% | 621.237,00 |
| 16.04.2025 | 19,14 | 19,72 | 19,14 | 19,41 | -0,46% | 519.295,00 |
| 15.04.2025 | 19,73 | 19,96 | 19,27 | 19,50 | -1,22% | 693.371,00 |
| 14.04.2025 | 20,24 | 21,32 | 19,27 | 19,74 | 0,87% | 661.899,00 |
| 11.04.2025 | 19,53 | 19,93 | 18,88 | 19,57 | 0,36% | 770.614,00 |
| 10.04.2025 | 20,14 | 20,22 | 18,81 | 19,50 | -4,18% | 1.056.221,00 |
| 09.04.2025 | 17,65 | 20,62 | 17,38 | 20,35 | 13,50% | 1.191.937,00 |
| 08.04.2025 | 19,29 | 19,90 | 17,69 | 17,93 | -2,92% | 1.344.574,00 |