22,700€
Echtzeit-Aktienkurs Onestream Inc.
Bid:
Ask:
Aktienkurse zur Onestream Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 22,60 | 22,90 | 22,30 | 22,70 | 1,34% | - |
| 02.07.2025 | 22,30 | 22,70 | 22,20 | 22,40 | 1,36% | - |
| 01.07.2025 | 23,50 | 23,60 | 21,80 | 22,10 | -9,05% | - |
| 30.06.2025 | 23,80 | 24,50 | 23,70 | 24,30 | 2,53% | - |
| 27.06.2025 | 23,70 | 23,90 | 23,40 | 23,70 | 0,00% | - |
| 26.06.2025 | 22,30 | 23,70 | 22,20 | 23,70 | 4,41% | - |
| 25.06.2025 | 23,10 | 23,40 | 22,50 | 22,70 | -0,87% | - |
| 24.06.2025 | 23,20 | 23,60 | 22,90 | 22,90 | -0,87% | - |
| 23.06.2025 | 24,10 | 24,70 | 22,70 | 23,10 | -4,15% | - |
| 20.06.2025 | 24,70 | 25,30 | 24,10 | 24,10 | -2,03% | - |
| 19.06.2025 | 24,90 | 24,90 | 24,60 | 24,60 | -1,20% | - |
| 18.06.2025 | 24,70 | 25,10 | 24,50 | 24,90 | 0,00% | - |
| 17.06.2025 | 24,30 | 24,90 | 24,20 | 24,90 | 0,81% | - |
| 16.06.2025 | 24,00 | 24,70 | 23,80 | 24,70 | 3,35% | - |
| 13.06.2025 | 24,10 | 24,50 | 23,70 | 23,90 | -1,65% | - |
| 12.06.2025 | 24,60 | 24,70 | 23,90 | 24,30 | -1,62% | - |
| 11.06.2025 | 24,60 | 24,90 | 24,30 | 24,70 | 0,82% | - |
| 10.06.2025 | 25,30 | 25,60 | 24,50 | 24,50 | -3,16% | - |
| 09.06.2025 | 25,30 | 25,80 | 25,30 | 25,30 | 0,00% | - |
| 06.06.2025 | 25,50 | 26,00 | 24,70 | 25,30 | -0,78% | - |
| 05.06.2025 | 25,50 | 25,90 | 25,30 | 25,50 | -0,39% | - |
| 04.06.2025 | 25,50 | 25,70 | 25,30 | 25,60 | 0,39% | - |
| 03.06.2025 | 24,50 | 25,70 | 24,40 | 25,50 | 4,08% | - |
| 02.06.2025 | 24,70 | 25,10 | 24,10 | 24,50 | -0,81% | - |
| 30.05.2025 | 24,70 | 25,30 | 24,50 | 24,70 | 0,00% | - |
| 29.05.2025 | 25,90 | 25,90 | 24,50 | 24,70 | -3,14% | - |
| 28.05.2025 | 25,50 | 25,70 | 25,30 | 25,50 | 0,79% | - |
| 27.05.2025 | 25,20 | 25,70 | 24,90 | 25,30 | 0,00% | - |
| 26.05.2025 | 25,10 | 25,30 | 25,10 | 25,30 | 0,80% | - |
| 23.05.2025 | 25,10 | 25,50 | 24,00 | 25,10 | -0,79% | - |
| 22.05.2025 | 24,70 | 25,50 | 24,70 | 25,30 | 2,43% | - |
| 21.05.2025 | 25,00 | 25,30 | 24,70 | 24,70 | -1,59% | - |
| 20.05.2025 | 25,00 | 25,50 | 24,90 | 25,10 | 0,00% | - |
| 19.05.2025 | 25,10 | 25,30 | 24,20 | 25,10 | -0,79% | - |
| 16.05.2025 | 25,30 | 25,70 | 24,90 | 25,30 | -0,78% | - |
| 15.05.2025 | 25,30 | 25,50 | 24,70 | 25,50 | 0,00% | - |
| 14.05.2025 | 24,80 | 25,50 | 24,30 | 25,50 | 3,24% | - |
| 13.05.2025 | 24,90 | 25,10 | 24,50 | 24,70 | -0,80% | - |
| 12.05.2025 | 23,50 | 25,00 | 23,00 | 24,90 | 6,87% | - |
| 09.05.2025 | 22,10 | 23,30 | 21,60 | 23,30 | 7,37% | 350,00 |
| 08.05.2025 | 20,40 | 21,90 | 20,20 | 21,70 | 6,90% | - |
| 07.05.2025 | 19,95 | 20,50 | 19,70 | 20,30 | 2,27% | - |
| 06.05.2025 | 20,40 | 20,40 | 19,70 | 19,85 | -3,17% | - |
| 05.05.2025 | 20,40 | 20,90 | 20,30 | 20,50 | 0,00% | - |
| 02.05.2025 | 19,45 | 20,50 | 19,35 | 20,50 | 8,18% | - |
| 30.04.2025 | 18,65 | 19,15 | 18,25 | 18,95 | 1,61% | - |
| 29.04.2025 | 18,65 | 18,75 | 18,35 | 18,65 | 1,63% | - |
| 28.04.2025 | 18,65 | 19,05 | 18,25 | 18,35 | -2,13% | - |
| 25.04.2025 | 18,75 | 18,85 | 18,50 | 18,75 | 0,81% | - |
| 24.04.2025 | 17,75 | 18,75 | 17,60 | 18,60 | 4,20% | - |
| 23.04.2025 | 17,60 | 18,65 | 17,60 | 17,85 | 2,88% | - |
| 22.04.2025 | 16,15 | 17,60 | 16,10 | 17,35 | 0,58% | - |
| 17.04.2025 | 17,20 | 17,45 | 16,80 | 17,25 | 1,17% | - |
| 16.04.2025 | 17,05 | 17,35 | 16,85 | 17,05 | -1,16% | - |
| 15.04.2025 | 17,40 | 17,65 | 17,05 | 17,25 | -0,58% | - |
| 14.04.2025 | 17,30 | 18,60 | 16,95 | 17,35 | 1,17% | - |
| 11.04.2025 | 17,40 | 17,50 | 16,60 | 17,15 | -1,72% | - |
| 10.04.2025 | 18,55 | 18,60 | 16,75 | 17,45 | -6,43% | - |
| 09.04.2025 | 15,90 | 18,80 | 15,75 | 18,65 | 14,42% | 50,00 |
| 08.04.2025 | 17,05 | 17,85 | 16,15 | 16,30 | -3,26% | - |
| 07.04.2025 | 16,10 | 17,55 | 15,25 | 16,85 | 2,12% | - |
| 04.04.2025 | 18,15 | 18,25 | 16,35 | 16,50 | -10,08% | - |
| 03.04.2025 | 20,00 | 20,20 | 18,15 | 18,35 | -11,35% | - |
| 02.04.2025 | 21,00 | 21,10 | 20,25 | 20,70 | -1,90% | - |
| 01.04.2025 | 19,65 | 21,10 | 19,55 | 21,10 | 6,84% | - |
| 31.03.2025 | 20,20 | 20,20 | 19,15 | 19,75 | -2,71% | - |
| 28.03.2025 | 21,50 | 21,70 | 20,00 | 20,30 | -5,58% | - |
| 27.03.2025 | 21,70 | 21,90 | 21,10 | 21,50 | -1,38% | - |
| 26.03.2025 | 21,90 | 22,00 | 21,50 | 21,80 | -0,46% | - |
| 25.03.2025 | 21,50 | 22,10 | 21,40 | 21,90 | 1,86% | - |
| 24.03.2025 | 20,90 | 21,70 | 20,90 | 21,50 | 3,37% | - |
| 21.03.2025 | 20,50 | 20,90 | 20,15 | 20,80 | 1,46% | - |
| 20.03.2025 | 20,50 | 20,70 | 20,15 | 20,50 | 0,99% | - |
| 19.03.2025 | 19,90 | 20,50 | 19,60 | 20,30 | 3,05% | - |
| 18.03.2025 | 19,95 | 20,10 | 19,30 | 19,70 | -1,01% | - |
| 17.03.2025 | 19,40 | 20,10 | 19,30 | 19,90 | 2,31% | - |
| 14.03.2025 | 18,80 | 19,55 | 18,70 | 19,45 | 3,57% | - |
| 13.03.2025 | 19,25 | 19,81 | 18,43 | 18,78 | -2,39% | - |
| 12.03.2025 | 19,25 | 19,90 | 18,67 | 19,24 | -0,05% | 100,00 |
| 11.03.2025 | 20,50 | 20,50 | 18,93 | 19,25 | -6,44% | - |
| 10.03.2025 | 21,10 | 21,28 | 20,30 | 20,58 | -4,52% | - |
| 07.03.2025 | 21,20 | 22,10 | 20,65 | 21,55 | 1,41% | - |
| 06.03.2025 | 21,80 | 21,90 | 20,95 | 21,25 | -3,63% | - |
| 05.03.2025 | 21,40 | 22,10 | 20,85 | 22,05 | 3,28% | - |
| 04.03.2025 | 21,65 | 21,88 | 20,65 | 21,35 | -1,50% | - |
| 03.03.2025 | 22,43 | 22,65 | 21,65 | 21,68 | -3,56% | - |
| 28.02.2025 | 22,03 | 22,75 | 21,83 | 22,48 | 2,16% | - |
| 27.02.2025 | 22,83 | 23,10 | 22,00 | 22,00 | -3,51% | - |
| 26.02.2025 | 22,40 | 23,28 | 22,35 | 22,80 | 1,79% | - |
| 25.02.2025 | 23,53 | 23,55 | 22,40 | 22,40 | -4,68% | - |
| 24.02.2025 | 23,63 | 23,78 | 22,83 | 23,50 | -0,21% | - |
| 21.02.2025 | 23,08 | 23,88 | 22,88 | 23,55 | 1,95% | - |
| 20.02.2025 | 24,03 | 24,08 | 22,75 | 23,10 | -4,25% | - |
| 19.02.2025 | 24,13 | 24,68 | 23,65 | 24,13 | -0,31% | - |
| 18.02.2025 | 24,43 | 24,53 | 23,40 | 24,20 | -0,82% | 12,00 |
| 17.02.2025 | 24,35 | 24,55 | 24,33 | 24,40 | 0,41% | - |
| 14.02.2025 | 24,28 | 24,45 | 22,70 | 24,30 | 3,96% | - |
| 13.02.2025 | 23,28 | 23,73 | 22,05 | 23,38 | 0,75% | - |
| 12.02.2025 | 25,08 | 25,08 | 21,08 | 23,20 | -20,34% | - |
| 11.02.2025 | 29,15 | 29,33 | 28,55 | 29,13 | -0,34% | - |