8,005$
0,44%
Echtzeit-Aktienkurs Ouster Inc
Bid:
Ask:
Aktienkurse zur Ouster Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.04.2025 | 7,30 | 7,46 | 7,05 | 7,43 | -3,76% | 845.942,00 |
| 29.04.2025 | 7,69 | 7,82 | 7,52 | 7,72 | -0,26% | 718.084,00 |
| 28.04.2025 | 8,00 | 8,38 | 7,56 | 7,74 | -3,01% | 1.317.766,00 |
| 25.04.2025 | 7,72 | 8,11 | 7,62 | 7,98 | 3,37% | 875.960,00 |
| 24.04.2025 | 7,06 | 7,74 | 7,06 | 7,72 | 9,35% | 1.137.004,00 |
| 23.04.2025 | 7,31 | 7,60 | 7,05 | 7,06 | 2,02% | 1.175.193,00 |
| 22.04.2025 | 6,88 | 7,10 | 6,81 | 6,92 | 2,67% | 934.963,00 |
| 21.04.2025 | 6,85 | 6,88 | 6,58 | 6,74 | -3,58% | 656.158,00 |
| 17.04.2025 | 6,91 | 7,11 | 6,79 | 6,99 | 1,16% | 638.191,00 |
| 16.04.2025 | 6,80 | 6,93 | 6,69 | 6,91 | -1,14% | 627.895,00 |
| 15.04.2025 | 7,10 | 7,17 | 6,88 | 6,99 | -0,99% | 571.645,00 |
| 14.04.2025 | 7,29 | 7,36 | 6,85 | 7,06 | 0,14% | 946.839,00 |
| 11.04.2025 | 7,11 | 7,19 | 6,80 | 7,05 | -0,70% | 855.302,00 |
| 10.04.2025 | 7,14 | 7,30 | 6,86 | 7,10 | -4,18% | 1.011.599,00 |
| 09.04.2025 | 6,48 | 7,57 | 6,34 | 7,41 | 12,10% | 1.724.752,00 |
| 08.04.2025 | 7,82 | 7,82 | 6,45 | 6,61 | -11,04% | 1.801.823,00 |
| 07.04.2025 | 6,72 | 8,04 | 6,61 | 7,43 | 3,19% | 1.779.825,00 |
| 04.04.2025 | 7,77 | 7,86 | 6,83 | 7,20 | -11,00% | 1.883.503,00 |
| 03.04.2025 | 8,33 | 8,47 | 7,98 | 8,09 | -9,30% | 1.144.510,00 |
| 02.04.2025 | 8,51 | 9,08 | 8,45 | 8,92 | 2,06% | 700.201,00 |
| 01.04.2025 | 8,99 | 9,02 | 8,46 | 8,74 | -2,67% | 868.488,00 |
| 31.03.2025 | 9,07 | 9,20 | 8,75 | 8,98 | -5,87% | 1.015.521,00 |
| 28.03.2025 | 9,72 | 9,88 | 9,31 | 9,54 | -4,41% | 1.253.175,00 |
| 27.03.2025 | 10,78 | 10,85 | 9,80 | 9,98 | -6,03% | 1.363.220,00 |
| 26.03.2025 | 11,24 | 11,39 | 10,34 | 10,62 | -5,43% | 1.120.839,00 |
| 25.03.2025 | 10,92 | 11,25 | 10,54 | 11,23 | -0,09% | 1.216.398,00 |
| 24.03.2025 | 11,52 | 12,03 | 11,12 | 11,24 | 1,72% | 3.248.374,00 |
| 21.03.2025 | 8,54 | 11,11 | 8,54 | 11,05 | 31,86% | 7.939.712,00 |
| 20.03.2025 | 8,18 | 8,72 | 8,16 | 8,38 | 0,96% | 1.732.846,00 |
| 19.03.2025 | 8,19 | 8,55 | 8,11 | 8,30 | 1,72% | 692.992,00 |
| 18.03.2025 | 8,25 | 8,36 | 7,98 | 8,16 | -4,11% | 707.129,00 |
| 17.03.2025 | 8,02 | 8,62 | 7,97 | 8,51 | 6,78% | 1.115.120,00 |
| 14.03.2025 | 7,75 | 7,98 | 7,54 | 7,97 | 5,42% | 889.727,00 |
| 13.03.2025 | 7,40 | 7,71 | 7,28 | 7,56 | 1,07% | 1.121.102,00 |
| 12.03.2025 | 8,17 | 8,27 | 7,40 | 7,48 | -4,71% | 1.786.346,00 |
| 11.03.2025 | 7,65 | 8,01 | 7,56 | 7,85 | 2,61% | 724.862,00 |
| 10.03.2025 | 7,81 | 7,91 | 7,51 | 7,65 | -5,32% | 1.094.226,00 |
| 07.03.2025 | 7,86 | 8,11 | 7,66 | 8,08 | 1,25% | 814.376,00 |
| 06.03.2025 | 8,00 | 8,32 | 7,81 | 7,98 | -4,43% | 768.778,00 |
| 05.03.2025 | 7,92 | 8,39 | 7,66 | 8,35 | 7,46% | 834.432,00 |
| 04.03.2025 | 7,46 | 8,06 | 7,28 | 7,77 | 1,04% | 1.096.084,00 |
| 03.03.2025 | 8,40 | 8,48 | 7,63 | 7,69 | -6,79% | 1.081.227,00 |
| 28.02.2025 | 7,93 | 8,35 | 7,81 | 8,25 | 1,98% | 777.682,00 |
| 27.02.2025 | 8,41 | 8,55 | 7,88 | 8,09 | -2,76% | 883.862,00 |
| 26.02.2025 | 8,16 | 8,64 | 8,14 | 8,32 | 3,48% | 872.556,00 |
| 25.02.2025 | 8,20 | 8,29 | 7,87 | 8,04 | -2,78% | 1.099.631,00 |
| 24.02.2025 | 8,81 | 8,88 | 8,20 | 8,27 | -6,76% | 1.596.725,00 |
| 21.02.2025 | 10,07 | 10,15 | 8,84 | 8,87 | -9,95% | 1.511.447,00 |