19,650€
14,91%
Echtzeit-Aktienkurs Onestream Inc.
Bid:
Ask:
Aktienkurse zur Onestream Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 17,25 | 17,60 | 16,90 | 17,10 | 3,95% | - |
| 05.11.2025 | 16,20 | 16,60 | 16,10 | 16,45 | 1,86% | - |
| 04.11.2025 | 16,35 | 16,50 | 15,80 | 16,15 | 0,62% | - |
| 03.11.2025 | 16,40 | 16,90 | 15,75 | 16,05 | 2,23% | - |
| 31.10.2025 | 15,70 | 15,80 | 15,60 | 15,70 | -1,57% | - |
| 30.10.2025 | 15,80 | 16,05 | 15,30 | 15,95 | 0,00% | - |
| 29.10.2025 | 16,55 | 16,95 | 15,85 | 15,95 | -5,90% | - |
| 28.10.2025 | 16,45 | 17,05 | 16,30 | 16,95 | 9,00% | - |
| 27.10.2025 | 15,70 | 15,85 | 15,45 | 15,55 | 0,00% | - |
| 24.10.2025 | 15,55 | 15,75 | 15,40 | 15,55 | 1,30% | - |
| 23.10.2025 | 15,10 | 15,35 | 15,05 | 15,35 | 0,66% | - |
| 22.10.2025 | 15,40 | 15,50 | 15,15 | 15,25 | -1,29% | - |
| 21.10.2025 | 14,90 | 15,55 | 14,65 | 15,45 | 8,42% | - |
| 17.10.2025 | 14,15 | 14,30 | 14,00 | 14,25 | -2,73% | - |
| 16.10.2025 | 14,85 | 15,15 | 14,55 | 14,65 | -2,66% | - |
| 15.10.2025 | 15,00 | 15,25 | 14,90 | 15,05 | 0,67% | - |
| 14.10.2025 | 15,05 | 15,10 | 14,65 | 14,95 | -2,61% | - |
| 13.10.2025 | 15,45 | 15,85 | 15,15 | 15,35 | -4,36% | - |
| 10.10.2025 | 16,20 | 16,25 | 15,95 | 16,05 | 1,26% | - |
| 09.10.2025 | 15,90 | 16,05 | 15,65 | 15,85 | 1,28% | - |
| 08.10.2025 | 15,90 | 15,95 | 15,50 | 15,65 | 1,95% | - |
| 07.10.2025 | 16,45 | 16,60 | 15,35 | 15,35 | -3,15% | - |
| 06.10.2025 | 15,80 | 16,15 | 15,65 | 15,85 | -0,94% | - |
| 03.10.2025 | 15,85 | 16,05 | 15,80 | 16,00 | 1,59% | - |
| 02.10.2025 | 15,55 | 15,90 | 15,45 | 15,75 | 1,94% | - |
| 01.10.2025 | 15,55 | 16,00 | 15,45 | 15,45 | -1,90% | - |
| 30.09.2025 | 16,10 | 16,20 | 15,55 | 15,75 | -4,26% | - |
| 29.09.2025 | 16,90 | 17,10 | 16,35 | 16,45 | -1,79% | - |
| 26.09.2025 | 16,85 | 16,90 | 16,50 | 16,75 | 0,00% | - |
| 25.09.2025 | 16,90 | 16,90 | 16,40 | 16,75 | -1,18% | - |
| 24.09.2025 | 17,00 | 17,30 | 16,85 | 16,95 | -2,31% | - |
| 23.09.2025 | 17,20 | 17,40 | 16,85 | 17,35 | 4,20% | - |
| 22.09.2025 | 16,85 | 17,10 | 16,40 | 16,65 | -1,19% | - |
| 19.09.2025 | 16,50 | 17,45 | 16,50 | 16,85 | 1,81% | - |
| 18.09.2025 | 16,40 | 16,80 | 16,40 | 16,55 | 3,12% | - |
| 17.09.2025 | 15,90 | 16,20 | 15,85 | 16,05 | 2,56% | - |
| 16.09.2025 | 15,70 | 15,95 | 15,55 | 15,65 | -1,88% | - |
| 15.09.2025 | 16,20 | 16,40 | 15,95 | 15,95 | -3,04% | - |
| 11.09.2025 | 16,30 | 16,60 | 16,20 | 16,45 | -2,37% | - |
| 10.09.2025 | 16,90 | 17,35 | 16,75 | 16,85 | -1,17% | - |
| 09.09.2025 | 17,20 | 17,35 | 16,85 | 17,05 | -0,58% | - |
| 08.09.2025 | 16,90 | 17,15 | 16,75 | 17,15 | 0,59% | - |
| 05.09.2025 | 16,90 | 17,35 | 16,70 | 17,05 | 0,59% | - |
| 04.09.2025 | 17,10 | 17,30 | 16,50 | 16,95 | 0,00% | - |
| 03.09.2025 | 17,20 | 17,55 | 16,85 | 16,95 | -1,17% | - |
| 02.09.2025 | 18,20 | 18,35 | 16,90 | 17,15 | -4,99% | - |
| 01.09.2025 | 17,85 | 18,25 | 17,75 | 18,05 | 0,56% | - |
| 29.08.2025 | 17,00 | 18,05 | 16,80 | 17,95 | 4,66% | - |
| 28.08.2025 | 17,50 | 17,75 | 17,15 | 17,15 | -1,15% | - |
| 27.08.2025 | 17,00 | 17,45 | 16,90 | 17,35 | 2,36% | - |
| 26.08.2025 | 16,80 | 17,10 | 16,80 | 16,95 | -1,17% | - |
| 25.08.2025 | 17,40 | 17,55 | 16,95 | 17,15 | -1,15% | - |
| 22.08.2025 | 17,10 | 17,60 | 17,00 | 17,35 | 2,36% | - |
| 21.08.2025 | 17,05 | 17,15 | 16,55 | 16,95 | 1,80% | - |
| 20.08.2025 | 17,10 | 17,20 | 16,45 | 16,65 | -3,76% | - |
| 19.08.2025 | 17,30 | 17,90 | 17,15 | 17,30 | -2,54% | - |
| 18.08.2025 | 18,40 | 18,50 | 17,70 | 17,75 | 4,72% | - |
| 15.08.2025 | 17,10 | 17,30 | 16,75 | 16,95 | -0,59% | - |
| 14.08.2025 | 17,70 | 17,75 | 16,90 | 17,05 | -4,48% | - |
| 13.08.2025 | 17,10 | 17,85 | 17,05 | 17,85 | 5,93% | - |
| 12.08.2025 | 16,90 | 17,15 | 16,65 | 16,85 | -1,75% | - |
| 11.08.2025 | 17,30 | 17,50 | 16,70 | 17,15 | 2,39% | - |
| 08.08.2025 | 19,15 | 19,40 | 16,20 | 16,75 | -14,97% | - |
| 07.08.2025 | 20,30 | 20,30 | 19,50 | 19,70 | -2,23% | - |
| 06.08.2025 | 20,60 | 20,80 | 20,10 | 20,15 | -0,74% | - |
| 05.08.2025 | 20,60 | 21,00 | 20,30 | 20,30 | 0,00% | - |
| 04.08.2025 | 20,15 | 20,65 | 19,95 | 20,30 | 2,53% | - |
| 01.08.2025 | 20,80 | 20,80 | 19,60 | 19,80 | -8,76% | - |
| 31.07.2025 | 21,60 | 22,40 | 21,50 | 21,70 | 0,00% | - |
| 30.07.2025 | 21,40 | 21,90 | 21,30 | 21,70 | 2,84% | - |
| 29.07.2025 | 21,50 | 21,90 | 21,10 | 21,10 | -0,94% | - |
| 28.07.2025 | 21,40 | 22,00 | 21,10 | 21,30 | 0,00% | - |
| 25.07.2025 | 21,40 | 21,60 | 21,10 | 21,30 | 0,00% | - |
| 24.07.2025 | 21,60 | 22,20 | 21,10 | 21,30 | 0,00% | - |
| 23.07.2025 | 21,40 | 21,60 | 21,10 | 21,30 | -1,84% | - |
| 22.07.2025 | 21,80 | 21,90 | 21,50 | 21,70 | 1,88% | - |
| 21.07.2025 | 21,50 | 21,90 | 21,30 | 21,30 | -0,93% | - |
| 18.07.2025 | 21,40 | 21,70 | 21,10 | 21,50 | -0,92% | - |
| 17.07.2025 | 21,30 | 21,70 | 21,30 | 21,70 | 0,00% | - |
| 16.07.2025 | 21,40 | 21,80 | 21,40 | 21,70 | 0,93% | - |
| 15.07.2025 | 21,80 | 22,20 | 21,50 | 21,50 | -1,83% | - |
| 14.07.2025 | 21,40 | 22,10 | 21,30 | 21,90 | 0,92% | - |
| 11.07.2025 | 22,00 | 22,10 | 21,50 | 21,70 | -0,91% | - |
| 10.07.2025 | 22,00 | 22,00 | 21,80 | 21,90 | -1,79% | - |
| 09.07.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -0,89% | - |
| 08.07.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -0,88% | - |
| 07.07.2025 | 22,50 | 22,70 | 22,50 | 22,70 | 0,89% | - |
| 04.07.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -0,44% | - |
| 03.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,35% | - |
| 02.07.2025 | 22,40 | 22,40 | 22,20 | 22,30 | -3,46% | - |
| 01.07.2025 | 23,70 | 24,00 | 23,00 | 23,10 | -4,15% | - |
| 30.06.2025 | 23,70 | 24,30 | 23,70 | 24,10 | 1,69% | - |
| 27.06.2025 | 23,70 | 23,90 | 23,30 | 23,70 | 6,28% | - |
| 26.06.2025 | 22,40 | 22,40 | 22,20 | 22,30 | -3,46% | - |
| 25.06.2025 | 23,10 | 23,40 | 22,70 | 23,10 | 0,87% | - |
| 24.06.2025 | 23,20 | 23,50 | 22,90 | 22,90 | -5,76% | - |
| 23.06.2025 | 24,10 | 24,70 | 24,00 | 24,30 | -0,82% | - |
| 20.06.2025 | 24,70 | 25,00 | 24,50 | 24,50 | -0,81% | - |
| 19.06.2025 | 24,90 | 24,90 | 24,70 | 24,70 | 0,41% | - |
| 18.06.2025 | 24,70 | 24,70 | 24,60 | 24,60 | 0,41% | - |