33,200$
-5,20%
Echtzeit-Aktienkurs Ouster Inc
Bid:
Ask:
Aktienkurse zur Ouster Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 35,25 | 35,60 | 32,05 | 33,21 | -5,17% | 161.508,00 |
| 22.09.2025 | 33,52 | 35,44 | 31,25 | 35,02 | 1,04% | 3.437.627,00 |
| 19.09.2025 | 34,97 | 35,80 | 34,12 | 34,66 | -0,17% | 4.192.605,00 |
| 18.09.2025 | 31,31 | 34,90 | 30,48 | 34,72 | 13,43% | 6.418.674,00 |
| 17.09.2025 | 29,01 | 31,24 | 28,24 | 30,61 | 2,89% | 3.846.224,00 |
| 16.09.2025 | 28,96 | 29,94 | 28,07 | 29,75 | 2,71% | 2.969.971,00 |
| 15.09.2025 | 29,19 | 30,76 | 28,67 | 28,97 | 0,05% | 3.215.217,00 |
| 12.09.2025 | 30,06 | 30,28 | 27,46 | 28,95 | -5,79% | 4.221.915,00 |
| 11.09.2025 | 28,29 | 31,10 | 28,25 | 30,73 | 8,62% | 3.177.360,00 |
| 10.09.2025 | 30,05 | 30,05 | 27,96 | 28,29 | -0,77% | 2.433.245,00 |
| 09.09.2025 | 28,01 | 28,60 | 27,68 | 28,51 | 0,74% | 1.410.867,00 |
| 08.09.2025 | 27,98 | 29,37 | 27,83 | 28,30 | 3,02% | 2.004.720,00 |
| 05.09.2025 | 29,04 | 29,30 | 26,75 | 27,47 | -3,07% | 1.773.876,00 |
| 04.09.2025 | 27,29 | 28,35 | 26,71 | 28,34 | 3,34% | 1.679.014,00 |
| 03.09.2025 | 28,43 | 28,53 | 27,18 | 27,43 | -1,88% | 1.153.386,00 |
| 02.09.2025 | 27,34 | 28,38 | 26,53 | 27,95 | -2,03% | 2.370.900,00 |
| 29.08.2025 | 30,46 | 30,78 | 27,41 | 28,53 | -7,55% | 2.965.888,00 |
| 28.08.2025 | 30,60 | 32,60 | 30,12 | 30,86 | 1,92% | 2.493.136,00 |
| 27.08.2025 | 30,65 | 31,05 | 29,93 | 30,28 | -2,01% | 1.612.090,00 |
| 26.08.2025 | 29,89 | 31,62 | 29,82 | 30,90 | 3,03% | 2.872.565,00 |
| 25.08.2025 | 30,71 | 31,20 | 29,20 | 29,99 | -2,15% | 1.484.094,00 |
| 22.08.2025 | 29,72 | 30,93 | 28,50 | 30,65 | 3,13% | 2.827.414,00 |
| 21.08.2025 | 29,70 | 30,08 | 29,01 | 29,72 | 0,54% | 1.411.318,00 |
| 20.08.2025 | 29,38 | 29,86 | 27,78 | 29,56 | -1,14% | 2.004.422,00 |
| 19.08.2025 | 32,03 | 32,48 | 29,33 | 29,90 | -5,50% | 2.472.250,00 |
| 18.08.2025 | 34,72 | 36,25 | 31,23 | 31,64 | -8,87% | 3.590.432,00 |
| 15.08.2025 | 34,91 | 35,87 | 33,53 | 34,72 | -0,94% | 2.734.112,00 |
| 14.08.2025 | 31,49 | 35,63 | 31,45 | 35,05 | 5,86% | 4.486.667,00 |
| 13.08.2025 | 29,78 | 33,49 | 29,78 | 33,11 | 15,37% | 4.806.307,00 |
| 12.08.2025 | 27,87 | 28,85 | 27,31 | 28,70 | 2,94% | 1.919.147,00 |
| 11.08.2025 | 26,75 | 30,75 | 26,36 | 27,88 | 8,06% | 4.831.774,00 |
| 08.08.2025 | 29,44 | 32,95 | 25,51 | 25,80 | 11,69% | 7.390.865,00 |
| 07.08.2025 | 23,45 | 23,73 | 22,49 | 23,10 | 0,57% | 2.863.327,00 |
| 06.08.2025 | 24,15 | 24,29 | 22,54 | 22,97 | -4,45% | 1.359.437,00 |
| 05.08.2025 | 24,23 | 25,09 | 23,40 | 24,04 | 0,63% | 2.087.983,00 |
| 04.08.2025 | 22,56 | 24,08 | 22,51 | 23,89 | 8,69% | 2.018.581,00 |
| 01.08.2025 | 22,40 | 22,86 | 21,31 | 21,98 | -5,99% | 2.274.343,00 |
| 31.07.2025 | 23,15 | 24,07 | 23,01 | 23,38 | 3,96% | 2.324.563,00 |
| 30.07.2025 | 23,30 | 23,48 | 22,07 | 22,49 | -3,12% | 2.184.677,00 |
| 29.07.2025 | 26,32 | 26,39 | 22,84 | 23,22 | -10,47% | 2.961.597,00 |
| 28.07.2025 | 26,78 | 27,00 | 25,40 | 25,93 | -1,48% | 1.697.102,00 |
| 25.07.2025 | 28,06 | 28,06 | 26,17 | 26,32 | -7,00% | 1.822.900,00 |
| 24.07.2025 | 26,68 | 28,73 | 26,58 | 28,30 | 6,19% | 2.114.793,00 |
| 23.07.2025 | 27,73 | 27,98 | 25,87 | 26,65 | -2,67% | 2.599.799,00 |
| 22.07.2025 | 28,67 | 28,67 | 25,05 | 27,38 | -6,62% | 4.368.083,00 |
| 21.07.2025 | 31,32 | 31,77 | 29,17 | 29,32 | -4,34% | 2.624.758,00 |
| 18.07.2025 | 28,64 | 31,31 | 28,14 | 30,65 | 7,02% | 3.203.279,00 |
| 17.07.2025 | 29,39 | 31,06 | 28,45 | 28,64 | -1,34% | 4.514.879,00 |
| 16.07.2025 | 28,30 | 29,08 | 27,74 | 29,03 | 2,58% | 3.477.447,00 |
| 15.07.2025 | 25,19 | 28,44 | 25,19 | 28,30 | 14,48% | 6.108.698,00 |
| 14.07.2025 | 23,10 | 25,00 | 22,75 | 24,72 | 5,91% | 2.408.085,00 |
| 11.07.2025 | 23,93 | 24,88 | 23,10 | 23,34 | -4,58% | 2.452.184,00 |
| 10.07.2025 | 24,19 | 25,24 | 23,85 | 24,46 | -0,69% | 2.552.014,00 |
| 09.07.2025 | 23,41 | 24,89 | 23,24 | 24,63 | 6,39% | 3.075.039,00 |
| 08.07.2025 | 22,80 | 23,95 | 22,22 | 23,15 | 3,26% | 2.543.669,00 |
| 07.07.2025 | 22,17 | 22,47 | 21,03 | 22,42 | -1,36% | 2.457.014,00 |
| 03.07.2025 | 21,65 | 22,79 | 21,34 | 22,73 | 6,21% | 1.820.058,00 |
| 02.07.2025 | 21,54 | 21,74 | 20,32 | 21,40 | -1,11% | 3.753.655,00 |
| 01.07.2025 | 23,90 | 23,90 | 21,27 | 21,64 | -10,76% | 4.491.366,00 |
| 30.06.2025 | 24,31 | 25,16 | 24,05 | 24,25 | 0,62% | 3.551.931,00 |
| 27.06.2025 | 26,04 | 26,07 | 23,15 | 24,10 | -5,93% | 6.077.894,00 |
| 26.06.2025 | 23,90 | 25,88 | 23,75 | 25,62 | 8,88% | 3.146.638,00 |
| 25.06.2025 | 24,04 | 24,15 | 22,71 | 23,53 | -1,88% | 3.604.049,00 |
| 24.06.2025 | 24,00 | 24,99 | 23,33 | 23,98 | 1,18% | 4.131.340,00 |
| 23.06.2025 | 21,34 | 24,74 | 20,85 | 23,70 | 10,08% | 7.139.094,00 |
| 20.06.2025 | 21,98 | 22,40 | 20,51 | 21,53 | 5,85% | 7.162.372,00 |
| 18.06.2025 | 19,08 | 20,53 | 18,90 | 20,34 | 7,11% | 4.108.031,00 |
| 17.06.2025 | 19,74 | 20,07 | 18,59 | 18,99 | -4,62% | 2.756.279,00 |
| 16.06.2025 | 18,28 | 20,37 | 17,83 | 19,91 | 10,18% | 4.417.166,00 |
| 13.06.2025 | 18,84 | 19,15 | 17,60 | 18,07 | -7,24% | 3.886.916,00 |
| 12.06.2025 | 19,47 | 19,86 | 18,10 | 19,48 | -4,32% | 5.623.567,00 |
| 11.06.2025 | 18,22 | 20,90 | 17,75 | 20,36 | 27,01% | 17.407.528,00 |
| 10.06.2025 | 15,19 | 17,18 | 15,00 | 16,03 | 5,56% | 4.544.089,00 |
| 09.06.2025 | 15,15 | 15,74 | 14,88 | 15,19 | 4,08% | 2.864.367,00 |
| 06.06.2025 | 14,15 | 15,16 | 13,91 | 14,59 | 6,03% | 2.628.734,00 |
| 05.06.2025 | 14,00 | 14,55 | 13,45 | 13,76 | -1,50% | 2.535.975,00 |
| 04.06.2025 | 13,51 | 14,09 | 12,86 | 13,97 | 4,41% | 2.509.622,00 |
| 03.06.2025 | 12,96 | 13,42 | 12,53 | 13,38 | 4,61% | 1.978.732,00 |
| 02.06.2025 | 12,19 | 12,79 | 11,87 | 12,79 | 4,58% | 2.491.277,00 |
| 30.05.2025 | 11,70 | 12,65 | 11,44 | 12,23 | 3,82% | 4.006.559,00 |
| 29.05.2025 | 12,43 | 12,63 | 11,58 | 11,78 | -1,34% | 1.986.165,00 |
| 28.05.2025 | 10,82 | 12,05 | 10,61 | 11,94 | 10,25% | 3.410.940,00 |
| 27.05.2025 | 10,60 | 10,95 | 10,36 | 10,83 | 5,25% | 1.238.393,00 |
| 23.05.2025 | 10,06 | 10,45 | 10,06 | 10,29 | -1,25% | 594.450,00 |
| 22.05.2025 | 9,90 | 10,55 | 9,77 | 10,42 | 5,36% | 1.191.426,00 |
| 21.05.2025 | 9,97 | 10,29 | 9,82 | 9,89 | -3,79% | 1.069.702,00 |
| 20.05.2025 | 10,78 | 10,78 | 10,21 | 10,28 | -6,03% | 1.291.880,00 |
| 19.05.2025 | 10,59 | 11,23 | 10,49 | 10,94 | -1,26% | 2.271.863,00 |
| 16.05.2025 | 11,24 | 11,47 | 10,84 | 11,08 | -1,42% | 1.456.786,00 |
| 15.05.2025 | 11,15 | 11,39 | 10,88 | 11,24 | -1,14% | 899.818,00 |
| 14.05.2025 | 11,41 | 11,55 | 11,02 | 11,37 | -0,35% | 1.062.543,00 |
| 13.05.2025 | 11,08 | 11,49 | 10,56 | 11,41 | -0,52% | 2.169.288,00 |
| 12.05.2025 | 11,20 | 11,76 | 10,68 | 11,47 | 8,00% | 3.042.165,00 |
| 09.05.2025 | 9,40 | 11,23 | 9,22 | 10,62 | 22,77% | 4.277.490,00 |
| 08.05.2025 | 8,63 | 8,94 | 8,37 | 8,65 | 4,72% | 1.648.282,00 |
| 07.05.2025 | 8,12 | 8,43 | 8,08 | 8,26 | 3,12% | 1.071.847,00 |
| 06.05.2025 | 7,75 | 8,15 | 7,65 | 8,01 | 0,50% | 739.072,00 |
| 05.05.2025 | 8,14 | 8,24 | 7,90 | 7,97 | -4,32% | 790.030,00 |
| 02.05.2025 | 7,72 | 8,79 | 7,72 | 8,33 | 9,89% | 1.548.259,00 |
| 01.05.2025 | 7,68 | 7,77 | 7,50 | 7,58 | 2,02% | 720.851,00 |