36,700$
17,25%
Echtzeit-Aktienkurs Ouster Inc
Bid:
Ask:
Aktienkurse zur Ouster Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 33,93 | 35,65 | 32,97 | 35,53 | 13,51% | 2.771.221,00 |
| 29.07.2026 | 33,91 | 34,28 | 30,91 | 31,30 | -7,70% | 3.059.330,00 |
| 28.07.2026 | 33,08 | 34,33 | 30,82 | 33,91 | -3,50% | 3.820.266,00 |
| 27.07.2026 | 35,36 | 36,09 | 32,88 | 35,14 | 3,23% | 2.510.569,00 |
| 24.07.2026 | 37,21 | 37,50 | 33,70 | 34,04 | -9,68% | 3.522.886,00 |
| 23.07.2026 | 38,49 | 40,40 | 37,07 | 37,69 | -3,01% | 2.241.429,00 |
| 22.07.2026 | 39,45 | 41,10 | 38,50 | 38,86 | -4,47% | 2.386.107,00 |
| 21.07.2026 | 36,65 | 40,76 | 36,11 | 40,68 | 17,00% | 3.782.187,00 |
| 20.07.2026 | 37,04 | 38,50 | 34,62 | 34,77 | -6,13% | 3.899.349,00 |
| 17.07.2026 | 33,98 | 38,31 | 33,08 | 37,04 | 5,41% | 4.563.957,00 |
| 16.07.2026 | 36,82 | 37,50 | 34,61 | 35,14 | -7,40% | 5.064.767,00 |
| 15.07.2026 | 42,53 | 44,07 | 37,05 | 37,95 | -9,58% | 4.833.874,00 |
| 14.07.2026 | 41,49 | 43,29 | 40,70 | 41,97 | 4,85% | 2.473.788,00 |
| 13.07.2026 | 41,80 | 42,53 | 39,48 | 40,03 | -7,51% | 3.370.790,00 |
| 10.07.2026 | 47,57 | 47,85 | 43,10 | 43,28 | -8,94% | 3.302.330,00 |
| 09.07.2026 | 45,34 | 48,25 | 43,71 | 47,53 | 9,49% | 4.472.037,00 |
| 08.07.2026 | 42,74 | 44,80 | 40,60 | 43,41 | -1,48% | 5.087.744,00 |
| 07.07.2026 | 47,27 | 48,14 | 42,55 | 44,06 | -11,58% | 6.036.269,00 |
| 06.07.2026 | 51,30 | 55,33 | 49,26 | 49,83 | -0,02% | 6.851.174,00 |
| 02.07.2026 | 58,48 | 59,00 | 48,93 | 49,84 | -16,96% | 9.136.346,00 |
| 01.07.2026 | 59,85 | 63,60 | 57,43 | 60,02 | -4,00% | 5.337.711,00 |
| 30.06.2026 | 53,70 | 63,79 | 53,68 | 62,52 | 15,63% | 7.481.851,00 |
| 29.06.2026 | 43,87 | 54,49 | 43,45 | 54,07 | 28,68% | 10.082.723,00 |
| 26.06.2026 | 40,00 | 42,35 | 39,32 | 42,02 | 0,48% | 5.299.236,00 |
| 25.06.2026 | 42,81 | 43,59 | 39,14 | 41,82 | 2,73% | 3.882.707,00 |
| 24.06.2026 | 45,02 | 45,10 | 39,00 | 40,71 | -9,85% | 5.259.167,00 |
| 23.06.2026 | 43,14 | 50,50 | 42,29 | 45,16 | -5,29% | 4.224.537,00 |
| 22.06.2026 | 47,01 | 51,50 | 45,30 | 47,68 | 2,38% | 6.142.516,00 |
| 18.06.2026 | 42,34 | 46,83 | 39,30 | 46,57 | 14,37% | 8.412.368,00 |
| 17.06.2026 | 44,41 | 44,80 | 40,30 | 40,72 | -4,70% | 4.208.533,00 |
| 16.06.2026 | 45,00 | 47,46 | 42,62 | 42,73 | -5,42% | 2.635.804,00 |
| 15.06.2026 | 44,10 | 48,38 | 44,00 | 45,18 | 13,52% | 4.633.832,00 |
| 12.06.2026 | 38,91 | 41,50 | 36,49 | 39,80 | 0,48% | 4.652.159,00 |
| 11.06.2026 | 38,59 | 39,69 | 36,40 | 39,61 | 3,18% | 3.501.489,00 |
| 10.06.2026 | 37,75 | 41,11 | 37,21 | 38,39 | -0,34% | 3.614.514,00 |
| 09.06.2026 | 42,04 | 43,21 | 35,30 | 38,52 | -5,77% | 5.403.445,00 |
| 08.06.2026 | 41,05 | 43,07 | 38,53 | 40,88 | 3,02% | 3.387.963,00 |
| 05.06.2026 | 44,93 | 45,00 | 38,40 | 39,68 | -15,74% | 5.584.810,00 |
| 04.06.2026 | 41,49 | 48,83 | 40,44 | 47,09 | 7,12% | 5.266.953,00 |
| 03.06.2026 | 45,97 | 46,07 | 42,51 | 43,96 | -4,50% | 3.192.274,00 |
| 02.06.2026 | 45,41 | 49,39 | 43,77 | 46,03 | 2,45% | 3.886.671,00 |
| 01.06.2026 | 44,99 | 46,30 | 43,76 | 44,93 | -2,43% | 3.726.702,00 |
| 29.05.2026 | 44,67 | 47,32 | 42,26 | 46,05 | 8,79% | 6.681.834,00 |
| 28.05.2026 | 43,34 | 43,43 | 40,60 | 42,33 | -4,30% | 4.873.269,00 |
| 27.05.2026 | 43,58 | 45,95 | 41,21 | 44,23 | 3,58% | 5.693.052,00 |
| 26.05.2026 | 40,16 | 45,42 | 38,40 | 42,70 | 15,31% | 8.636.087,00 |
| 22.05.2026 | 35,26 | 37,99 | 35,26 | 37,03 | 5,53% | 5.490.017,00 |
| 21.05.2026 | 31,59 | 35,35 | 30,78 | 35,09 | 13,67% | 4.896.215,00 |
| 20.05.2026 | 30,52 | 31,63 | 29,32 | 30,87 | 3,87% | 4.512.330,00 |
| 19.05.2026 | 30,00 | 30,63 | 27,55 | 29,72 | -3,32% | 5.220.736,00 |
| 18.05.2026 | 34,19 | 34,19 | 28,76 | 30,74 | -11,82% | 9.199.554,00 |
| 15.05.2026 | 33,38 | 36,05 | 31,06 | 34,86 | 0,00% | 6.918.931,00 |
| 14.05.2026 | 33,00 | 35,50 | 32,77 | 34,86 | 2,02% | 6.545.408,00 |
| 13.05.2026 | 28,77 | 34,90 | 27,80 | 34,17 | 26,09% | 14.689.837,00 |
| 12.05.2026 | 26,50 | 28,55 | 24,76 | 27,10 | 1,12% | 4.864.688,00 |
| 11.05.2026 | 24,51 | 28,89 | 23,60 | 26,80 | 6,35% | 5.618.316,00 |
| 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 |