34,760$
13,89%
Echtzeit-Aktienkurs Ouster Inc
Bid:
Ask:
Aktienkurse zur Ouster Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 32,01 | 34,78 | 31,62 | 34,75 | 13,86% | 383.302,00 |
| 05.11.2026 | 32,16 | 32,61 | 28,16 | 30,52 | -9,03% | 496.473,00 |
| 04.11.2026 | 31,77 | 33,63 | 30,26 | 33,55 | 15,69% | 517.984,00 |
| 03.11.2026 | 28,90 | 30,19 | 28,65 | 29,00 | 2,69% | 330.509,00 |
| 02.11.2026 | 30,71 | 30,88 | 28,20 | 28,24 | -4,80% | 164.470,00 |
| 30.10.2026 | 30,00 | 30,00 | 28,12 | 29,67 | -7,64% | 359.131,00 |
| 29.10.2026 | 32,31 | 33,18 | 31,87 | 32,12 | -4,29% | 170.073,00 |
| 28.10.2026 | 33,50 | 33,90 | 32,40 | 33,56 | 2,30% | 271.782,00 |
| 27.10.2026 | 30,19 | 33,07 | 30,19 | 32,81 | 10,45% | 241.531,00 |
| 26.10.2026 | 29,64 | 30,50 | 28,28 | 29,70 | 0,07% | 149.180,00 |
| 23.10.2026 | 28,57 | 29,72 | 27,43 | 29,68 | 6,15% | 227.212,00 |
| 22.10.2026 | 28,90 | 29,59 | 27,51 | 27,96 | -7,81% | 204.444,00 |
| 21.10.2026 | 31,03 | 31,03 | 29,85 | 30,33 | 2,28% | 282.112,00 |
| 20.10.2026 | 28,50 | 30,00 | 27,71 | 29,66 | 2,84% | 249.420,00 |
| 19.10.2026 | 29,62 | 30,01 | 28,55 | 28,84 | 1,48% | 122.119,00 |
| 16.10.2026 | 31,68 | 32,00 | 28,20 | 28,42 | -9,51% | 1.022.398,00 |
| 15.10.2026 | 30,90 | 31,68 | 29,75 | 31,40 | -1,26% | 1.232.319,00 |
| 14.10.2026 | 35,35 | 35,35 | 31,48 | 31,80 | -9,92% | 2.197.167,00 |
| 13.10.2026 | 36,84 | 37,03 | 35,15 | 35,30 | -5,29% | 1.043.177,00 |
| 12.10.2026 | 39,81 | 39,83 | 37,09 | 37,27 | -6,52% | 565.329,00 |
| 09.10.2026 | 40,83 | 40,83 | 39,17 | 39,87 | 0,94% | 377.100,00 |
| 08.10.2026 | 40,72 | 41,70 | 38,67 | 39,50 | -5,21% | 920.117,00 |
| 07.10.2026 | 44,65 | 44,65 | 40,88 | 41,67 | -7,28% | 59.866,00 |
| 06.10.2026 | 44,37 | 46,07 | 44,18 | 44,94 | 1,86% | 133.301,00 |
| 05.10.2026 | 44,59 | 44,94 | 42,20 | 44,12 | -0,54% | 76.774,00 |
| 02.10.2026 | 41,26 | 44,42 | 41,26 | 44,36 | 8,67% | 126.224,00 |
| 01.10.2026 | 40,80 | 42,10 | 39,41 | 40,82 | 0,93% | 105.391,00 |
| 30.09.2026 | 40,07 | 41,70 | 39,74 | 40,45 | 1,11% | 77.628,00 |
| 29.09.2026 | 42,03 | 42,24 | 39,82 | 40,00 | -2,20% | 2.695.426,00 |
| 28.09.2026 | 43,74 | 43,90 | 40,70 | 40,90 | -6,45% | 3.619.918,00 |
| 25.09.2026 | 41,96 | 43,97 | 40,78 | 43,72 | 5,68% | 2.933.236,00 |
| 24.09.2026 | 38,45 | 41,72 | 38,36 | 41,37 | 5,05% | 2.175.518,00 |
| 23.09.2026 | 40,10 | 40,25 | 37,93 | 39,38 | -2,16% | 2.140.684,00 |
| 22.09.2026 | 38,12 | 40,55 | 37,88 | 40,25 | 5,59% | 3.014.118,00 |
| 21.09.2026 | 36,51 | 38,54 | 35,99 | 38,12 | 8,76% | 2.950.993,00 |
| 18.09.2026 | 35,46 | 35,83 | 33,72 | 35,05 | 0,29% | 2.468.493,00 |
| 17.09.2026 | 35,47 | 36,07 | 34,89 | 34,95 | 2,82% | 1.564.628,00 |
| 16.09.2026 | 33,27 | 34,48 | 32,95 | 33,99 | 3,66% | 1.817.733,00 |
| 15.09.2026 | 33,40 | 33,79 | 32,24 | 32,79 | -2,00% | 2.329.939,00 |
| 14.09.2026 | 33,22 | 35,08 | 32,67 | 33,46 | -5,29% | 2.521.104,00 |
| 11.09.2026 | 35,56 | 36,40 | 35,13 | 35,33 | 0,28% | 1.582.199,00 |
| 10.09.2026 | 35,14 | 36,95 | 35,00 | 35,23 | -2,79% | 1.433.881,00 |
| 09.09.2026 | 36,80 | 38,04 | 36,12 | 36,24 | -3,33% | 1.499.918,00 |
| 08.09.2026 | 37,29 | 38,38 | 36,63 | 37,49 | 2,91% | 1.984.695,00 |
| 04.09.2026 | 35,76 | 36,59 | 35,28 | 36,43 | 1,67% | 1.861.529,00 |
| 03.09.2026 | 34,94 | 36,30 | 34,37 | 35,83 | 2,87% | 1.897.408,00 |
| 02.09.2026 | 33,14 | 34,84 | 33,13 | 34,83 | 4,72% | 1.649.163,00 |
| 01.09.2026 | 33,40 | 33,90 | 32,97 | 33,26 | -3,43% | 1.911.711,00 |
| 31.08.2026 | 34,21 | 34,77 | 33,77 | 34,44 | -0,52% | 1.653.160,00 |
| 28.08.2026 | 35,92 | 36,25 | 34,12 | 34,62 | -5,25% | 2.275.299,00 |
| 27.08.2026 | 37,80 | 38,10 | 35,98 | 36,54 | 1,87% | 1.986.727,00 |
| 26.08.2026 | 36,18 | 36,93 | 35,17 | 35,87 | -0,99% | 1.624.823,00 |
| 25.08.2026 | 37,18 | 37,49 | 35,65 | 36,23 | 1,34% | 2.091.010,00 |
| 24.08.2026 | 37,37 | 37,37 | 35,70 | 35,75 | -6,95% | 2.558.641,00 |
| 21.08.2026 | 39,50 | 39,84 | 38,01 | 38,42 | 1,24% | 2.387.584,00 |
| 20.08.2026 | 40,63 | 40,70 | 37,45 | 37,95 | -5,27% | 2.592.545,00 |
| 19.08.2026 | 43,00 | 43,62 | 39,43 | 40,06 | -6,88% | 3.055.854,00 |
| 18.08.2026 | 45,09 | 47,16 | 42,88 | 43,02 | -10,62% | 3.461.063,00 |
| 17.08.2026 | 49,00 | 51,85 | 47,58 | 48,13 | -1,19% | 3.657.985,00 |
| 14.08.2026 | 46,04 | 50,14 | 45,69 | 48,71 | 7,93% | 3.983.962,00 |
| 13.08.2026 | 46,05 | 48,25 | 45,00 | 45,13 | -2,15% | 2.415.370,00 |
| 12.08.2026 | 46,55 | 47,00 | 42,28 | 46,12 | 2,19% | 2.764.581,00 |
| 11.08.2026 | 43,90 | 47,15 | 43,50 | 45,13 | 7,12% | 3.393.215,00 |
| 10.08.2026 | 43,00 | 44,95 | 40,49 | 42,13 | -2,93% | 2.586.574,00 |
| 07.08.2026 | 45,84 | 49,50 | 42,80 | 43,40 | -4,78% | 3.863.527,00 |
| 06.08.2026 | 43,94 | 47,55 | 43,02 | 45,58 | 1,02% | 2.764.365,00 |
| 05.08.2026 | 46,48 | 47,75 | 45,04 | 45,12 | -5,69% | 2.397.575,00 |
| 04.08.2026 | 44,89 | 47,95 | 44,20 | 47,84 | 12,62% | 3.663.608,00 |
| 03.08.2026 | 37,26 | 42,50 | 36,90 | 42,48 | 8,90% | 2.921.737,00 |
| 31.07.2026 | 37,89 | 39,81 | 35,41 | 39,01 | 9,79% | 4.015.401,00 |
| 30.07.2026 | 33,93 | 35,65 | 32,97 | 35,53 | 13,51% | 2.870.071,00 |
| 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 |