17,200€
-0,86%
Echtzeit-Aktienkurs Onestream Inc.
Bid:
Ask:
Aktienkurse zur Onestream Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 17,20 | 17,30 | 17,20 | 17,20 | -0,86% | - |
| 02.09.2025 | 18,10 | 18,35 | 16,95 | 17,35 | -3,88% | - |
| 01.09.2025 | 17,85 | 18,25 | 17,85 | 18,05 | 1,69% | 446,00 |
| 29.08.2025 | 17,00 | 18,05 | 16,80 | 17,75 | 4,72% | - |
| 28.08.2025 | 17,50 | 17,70 | 16,95 | 16,95 | -2,87% | - |
| 27.08.2025 | 17,00 | 17,85 | 16,90 | 17,45 | 3,56% | - |
| 26.08.2025 | 16,90 | 17,05 | 16,80 | 16,85 | -0,59% | - |
| 25.08.2025 | 17,40 | 17,60 | 16,95 | 16,95 | -2,87% | - |
| 22.08.2025 | 17,10 | 17,50 | 17,00 | 17,45 | 2,05% | - |
| 21.08.2025 | 17,00 | 17,25 | 16,65 | 17,10 | 0,29% | - |
| 20.08.2025 | 17,10 | 17,25 | 16,45 | 17,05 | -1,16% | - |
| 19.08.2025 | 17,30 | 17,80 | 17,15 | 17,25 | -0,58% | - |
| 18.08.2025 | 18,45 | 18,70 | 17,05 | 17,35 | -3,88% | - |
| 15.08.2025 | 17,10 | 18,25 | 16,85 | 18,05 | 5,87% | - |
| 14.08.2025 | 17,70 | 17,75 | 16,95 | 17,05 | -3,94% | - |
| 13.08.2025 | 17,10 | 17,85 | 17,10 | 17,75 | 3,50% | - |
| 12.08.2025 | 16,90 | 17,35 | 16,75 | 17,15 | 1,78% | - |
| 11.08.2025 | 17,30 | 17,50 | 16,80 | 16,85 | -0,88% | - |
| 08.08.2025 | 18,50 | 19,20 | 16,35 | 17,00 | -10,53% | - |
| 07.08.2025 | 20,20 | 20,60 | 18,45 | 19,00 | -5,47% | - |
| 06.08.2025 | 20,60 | 20,80 | 19,85 | 20,10 | -0,99% | - |
| 05.08.2025 | 20,60 | 20,90 | 20,30 | 20,30 | -0,98% | - |
| 04.08.2025 | 20,15 | 20,60 | 19,95 | 20,50 | 2,24% | - |
| 01.08.2025 | 20,80 | 20,80 | 19,65 | 20,05 | -4,07% | - |
| 31.07.2025 | 21,80 | 22,20 | 20,90 | 20,90 | -3,69% | - |
| 30.07.2025 | 21,40 | 21,90 | 21,30 | 21,70 | 0,93% | - |
| 29.07.2025 | 21,40 | 21,80 | 21,10 | 21,50 | 0,00% | - |
| 28.07.2025 | 21,40 | 22,00 | 21,20 | 21,50 | 0,94% | - |
| 25.07.2025 | 21,40 | 21,50 | 21,10 | 21,30 | 0,95% | - |
| 24.07.2025 | 21,40 | 21,90 | 21,10 | 21,10 | -1,86% | - |
| 23.07.2025 | 21,40 | 21,60 | 21,10 | 21,50 | 0,94% | - |
| 22.07.2025 | 21,40 | 21,90 | 21,30 | 21,30 | -1,39% | - |
| 21.07.2025 | 21,50 | 21,80 | 21,40 | 21,60 | -0,46% | - |
| 18.07.2025 | 21,40 | 21,70 | 21,30 | 21,70 | 1,88% | - |
| 17.07.2025 | 21,20 | 21,70 | 21,20 | 21,30 | -0,93% | - |
| 16.07.2025 | 21,40 | 21,70 | 21,10 | 21,50 | 0,94% | - |
| 15.07.2025 | 21,80 | 22,20 | 21,30 | 21,30 | -2,74% | - |
| 14.07.2025 | 21,40 | 22,10 | 21,30 | 21,90 | 2,82% | - |
| 11.07.2025 | 22,00 | 22,10 | 21,30 | 21,30 | -4,48% | - |
| 10.07.2025 | 22,00 | 22,30 | 21,50 | 22,30 | 1,36% | - |
| 09.07.2025 | 22,30 | 22,60 | 21,90 | 22,00 | -2,22% | - |
| 08.07.2025 | 22,60 | 23,00 | 22,10 | 22,50 | 0,00% | 100,00 |
| 07.07.2025 | 22,50 | 22,90 | 22,50 | 22,50 | -0,88% | - |
| 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% | - |