25,150$
2,69%
Echtzeit-Aktienkurs Ouster Inc
Bid:
Ask:
Aktienkurse zur Ouster Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 25,60 | 25,69 | 24,30 | 25,20 | 2,82% | 3.848.682,00 |
| 07.05.2026 | 28,20 | 28,34 | 24,24 | 24,51 | -16,62% | 5.312.533,00 |
| 06.05.2026 | 26,50 | 29,67 | 25,33 | 29,40 | 2,78% | 6.049.546,00 |
| 05.05.2026 | 29,79 | 30,49 | 28,30 | 28,60 | 1,60% | 6.078.266,00 |
| 04.05.2026 | 29,92 | 30,40 | 26,65 | 28,15 | 6,43% | 5.913.669,00 |
| 01.05.2026 | 26,98 | 27,08 | 25,90 | 26,45 | -1,89% | 1.167.631,00 |
| 30.04.2026 | 25,69 | 27,43 | 25,39 | 26,96 | 5,56% | 1.575.053,00 |
| 29.04.2026 | 26,13 | 26,25 | 25,01 | 25,54 | -2,26% | 1.605.510,00 |
| 28.04.2026 | 25,92 | 26,57 | 24,88 | 26,13 | -2,93% | 2.187.186,00 |
| 27.04.2026 | 28,95 | 29,00 | 26,66 | 26,92 | -4,61% | 2.149.547,00 |
| 24.04.2026 | 27,47 | 29,45 | 27,15 | 28,22 | 6,85% | 2.954.472,00 |
| 23.04.2026 | 27,60 | 27,70 | 25,57 | 26,41 | -4,86% | 2.588.290,00 |
| 22.04.2026 | 28,68 | 30,00 | 27,06 | 27,76 | 0,54% | 2.513.348,00 |
| 21.04.2026 | 27,73 | 29,88 | 27,30 | 27,61 | 1,73% | 3.969.422,00 |
| 20.04.2026 | 24,87 | 27,27 | 24,59 | 27,14 | 11,87% | 3.445.988,00 |
| 17.04.2026 | 24,73 | 25,49 | 23,95 | 24,26 | 0,37% | 1.648.693,00 |
| 16.04.2026 | 24,70 | 24,92 | 23,45 | 24,17 | -1,10% | 1.536.883,00 |
| 15.04.2026 | 23,72 | 24,56 | 23,45 | 24,44 | 4,36% | 1.729.545,00 |
| 14.04.2026 | 22,75 | 23,48 | 22,22 | 23,42 | 7,04% | 1.604.278,00 |
| 13.04.2026 | 20,25 | 21,93 | 20,06 | 21,88 | 5,75% | 1.560.095,00 |
| 10.04.2026 | 20,34 | 21,14 | 20,30 | 20,69 | 3,30% | 1.248.354,00 |
| 09.04.2026 | 20,09 | 20,74 | 19,75 | 20,03 | -1,14% | 1.224.546,00 |
| 08.04.2026 | 21,55 | 21,89 | 19,82 | 20,26 | 4,81% | 1.468.748,00 |
| 07.04.2026 | 18,92 | 19,36 | 18,46 | 19,33 | 0,10% | 982.095,00 |
| 06.04.2026 | 19,74 | 20,52 | 19,09 | 19,31 | -0,92% | 931.541,00 |
| 02.04.2026 | 17,61 | 19,74 | 17,56 | 19,49 | 4,67% | 1.353.721,00 |
| 01.04.2026 | 18,89 | 19,43 | 18,60 | 18,62 | 1,36% | 1.524.812,00 |
| 31.03.2026 | 17,06 | 18,40 | 16,96 | 18,37 | 10,46% | 1.650.522,00 |
| 30.03.2026 | 17,77 | 18,15 | 16,40 | 16,63 | -5,83% | 2.637.653,00 |
| 27.03.2026 | 19,01 | 19,12 | 17,50 | 17,66 | -8,54% | 2.603.518,00 |
| 26.03.2026 | 19,63 | 19,98 | 19,12 | 19,31 | -4,50% | 1.728.428,00 |
| 25.03.2026 | 21,13 | 21,36 | 20,12 | 20,22 | -1,70% | 1.463.305,00 |
| 24.03.2026 | 20,88 | 21,34 | 20,15 | 20,57 | -2,88% | 1.406.321,00 |
| 23.03.2026 | 20,35 | 21,45 | 20,16 | 21,18 | 5,64% | 1.638.606,00 |
| 20.03.2026 | 21,11 | 21,20 | 19,75 | 20,05 | -4,80% | 1.990.580,00 |
| 19.03.2026 | 20,01 | 21,41 | 19,58 | 21,06 | 1,54% | 1.337.831,00 |
| 18.03.2026 | 21,36 | 21,48 | 20,27 | 20,74 | -3,04% | 2.039.782,00 |
| 17.03.2026 | 21,40 | 22,40 | 21,17 | 21,39 | 0,42% | 1.580.855,00 |
| 16.03.2026 | 21,96 | 22,30 | 20,98 | 21,30 | -0,79% | 1.444.104,00 |
| 13.03.2026 | 22,95 | 23,30 | 21,43 | 21,47 | -4,83% | 2.515.643,00 |
| 12.03.2026 | 24,19 | 24,24 | 22,49 | 22,56 | -8,85% | 2.254.953,00 |
| 11.03.2026 | 22,40 | 25,07 | 22,13 | 24,75 | 10,64% | 3.739.979,00 |
| 10.03.2026 | 20,94 | 23,20 | 20,94 | 22,37 | 8,86% | 2.800.252,00 |
| 09.03.2026 | 19,80 | 20,79 | 19,44 | 20,55 | 1,38% | 1.719.278,00 |
| 06.03.2026 | 20,17 | 21,66 | 20,07 | 20,27 | -4,30% | 2.083.016,00 |
| 05.03.2026 | 22,03 | 22,43 | 20,13 | 21,18 | -5,36% | 3.130.604,00 |
| 04.03.2026 | 22,81 | 23,76 | 21,76 | 22,38 | 3,04% | 2.684.596,00 |
| 03.03.2026 | 22,96 | 23,65 | 20,53 | 21,72 | 7,26% | 5.424.255,00 |
| 02.03.2026 | 17,91 | 20,51 | 17,86 | 20,25 | 6,86% | 3.136.813,00 |
| 27.02.2026 | 18,95 | 19,34 | 18,41 | 18,95 | -3,46% | 1.280.798,00 |
| 26.02.2026 | 19,94 | 20,20 | 18,42 | 19,63 | -0,86% | 1.602.594,00 |
| 25.02.2026 | 19,02 | 20,05 | 18,87 | 19,80 | 6,17% | 1.284.718,00 |
| 24.02.2026 | 18,06 | 18,94 | 17,85 | 18,65 | 3,27% | 807.545,00 |
| 23.02.2026 | 18,13 | 18,44 | 17,60 | 18,06 | -3,01% | 1.100.829,00 |
| 20.02.2026 | 18,70 | 20,00 | 18,52 | 18,62 | -2,41% | 1.095.811,00 |
| 19.02.2026 | 18,21 | 19,16 | 18,00 | 19,08 | 2,64% | 896.693,00 |
| 18.02.2026 | 18,74 | 19,07 | 18,23 | 18,59 | -0,05% | 930.547,00 |
| 17.02.2026 | 18,19 | 18,98 | 17,65 | 18,60 | -0,91% | 854.550,00 |
| 13.02.2026 | 18,11 | 18,99 | 17,70 | 18,77 | 3,30% | 1.060.204,00 |
| 12.02.2026 | 19,24 | 19,41 | 17,41 | 18,17 | -3,81% | 2.302.327,00 |
| 11.02.2026 | 20,28 | 20,49 | 18,55 | 18,89 | -5,83% | 2.034.079,00 |
| 10.02.2026 | 21,26 | 22,00 | 20,02 | 20,06 | -4,75% | 1.896.138,00 |
| 09.02.2026 | 19,50 | 21,53 | 19,40 | 21,06 | 8,44% | 2.264.797,00 |
| 06.02.2026 | 18,30 | 19,52 | 17,96 | 19,42 | 12,25% | 1.917.193,00 |
| 05.02.2026 | 18,42 | 18,80 | 17,28 | 17,30 | -9,80% | 2.225.452,00 |
| 04.02.2026 | 20,16 | 20,21 | 18,23 | 19,18 | -5,38% | 2.036.820,00 |
| 03.02.2026 | 20,90 | 21,00 | 19,32 | 20,27 | -0,30% | 1.655.033,00 |
| 02.02.2026 | 20,51 | 20,85 | 20,03 | 20,33 | -2,40% | 1.439.722,00 |
| 30.01.2026 | 23,00 | 23,75 | 20,49 | 20,83 | -11,29% | 2.903.770,00 |
| 29.01.2026 | 23,75 | 23,83 | 22,70 | 23,48 | -1,68% | 1.488.342,00 |
| 28.01.2026 | 24,72 | 25,34 | 23,53 | 23,88 | -2,17% | 1.352.037,00 |
| 27.01.2026 | 24,35 | 24,69 | 23,95 | 24,41 | 0,99% | 1.042.092,00 |
| 26.01.2026 | 24,70 | 24,84 | 23,76 | 24,17 | -2,70% | 1.568.479,00 |
| 23.01.2026 | 27,28 | 27,28 | 24,64 | 24,84 | -8,81% | 1.993.483,00 |
| 22.01.2026 | 26,30 | 28,08 | 26,20 | 27,24 | 7,71% | 2.491.208,00 |
| 21.01.2026 | 25,19 | 25,85 | 23,53 | 25,29 | 3,22% | 2.394.514,00 |
| 20.01.2026 | 24,65 | 26,01 | 24,01 | 24,50 | -7,06% | 2.332.192,00 |
| 16.01.2026 | 27,24 | 27,75 | 26,25 | 26,36 | -3,80% | 1.481.393,00 |
| 15.01.2026 | 28,15 | 28,57 | 26,60 | 27,40 | -1,26% | 1.559.658,00 |
| 14.01.2026 | 26,85 | 27,80 | 26,20 | 27,75 | 2,36% | 1.285.631,00 |
| 13.01.2026 | 27,94 | 28,28 | 27,10 | 27,11 | -0,77% | 1.627.470,00 |
| 12.01.2026 | 27,41 | 27,95 | 25,71 | 27,32 | -1,97% | 2.151.386,00 |
| 09.01.2026 | 28,35 | 30,20 | 27,69 | 27,87 | 0,69% | 3.581.045,00 |
| 08.01.2026 | 25,95 | 28,32 | 25,50 | 27,68 | 7,70% | 3.793.903,00 |
| 07.01.2026 | 24,94 | 25,75 | 24,25 | 25,70 | 0,00% | 1.744.995,00 |
| 06.01.2026 | 25,16 | 25,82 | 24,40 | 25,70 | 3,63% | 1.247.657,00 |
| 05.01.2026 | 24,20 | 25,35 | 23,55 | 24,80 | 6,12% | 1.626.605,00 |
| 02.01.2026 | 22,29 | 23,51 | 22,13 | 23,37 | 7,99% | 1.656.648,00 |
| 31.12.2025 | 21,30 | 22,79 | 21,25 | 21,64 | 0,70% | 2.094.752,00 |
| 30.12.2025 | 21,39 | 22,05 | 21,25 | 21,49 | 0,51% | 1.358.212,00 |
| 29.12.2025 | 21,48 | 22,22 | 21,04 | 21,38 | -2,69% | 1.656.261,00 |
| 26.12.2025 | 22,32 | 22,32 | 21,50 | 21,97 | -1,74% | 1.008.885,00 |
| 24.12.2025 | 22,77 | 22,85 | 22,13 | 22,36 | -1,28% | 502.142,00 |
| 23.12.2025 | 22,53 | 22,95 | 21,92 | 22,65 | -1,18% | 1.289.458,00 |
| 22.12.2025 | 22,75 | 23,61 | 22,55 | 22,92 | 3,10% | 1.259.735,00 |
| 19.12.2025 | 21,47 | 22,65 | 21,47 | 22,23 | 3,88% | 2.192.423,00 |
| 18.12.2025 | 21,62 | 22,06 | 20,80 | 21,40 | 2,93% | 1.492.571,00 |
| 17.12.2025 | 22,50 | 22,95 | 20,74 | 20,79 | -7,60% | 1.728.971,00 |
| 16.12.2025 | 21,83 | 22,90 | 21,77 | 22,50 | 1,86% | 1.268.408,00 |
| 15.12.2025 | 24,43 | 24,59 | 21,86 | 22,09 | -8,94% | 1.970.324,00 |