15,600€
-2,19%
Echtzeit-Aktienkurs Onestream Inc.
Bid:
Ask:
Aktienkurse zur Onestream Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 15,45 | 15,45 | 15,45 | 15,45 | -3,13% | - |
| 17.12.2025 | 15,10 | 16,00 | 15,10 | 15,95 | 10,38% | - |
| 16.12.2025 | 14,45 | 14,55 | 14,25 | 14,45 | -2,03% | - |
| 15.12.2025 | 15,15 | 15,35 | 14,65 | 14,75 | -3,91% | - |
| 12.12.2025 | 15,45 | 15,55 | 15,25 | 15,35 | -0,65% | - |
| 11.12.2025 | 15,65 | 15,80 | 15,35 | 15,45 | -4,33% | - |
| 10.12.2025 | 15,75 | 16,25 | 15,70 | 16,15 | -0,62% | - |
| 09.12.2025 | 16,20 | 16,40 | 15,85 | 16,25 | -1,22% | - |
| 08.12.2025 | 15,95 | 16,60 | 15,65 | 16,45 | 2,49% | - |
| 05.12.2025 | 16,10 | 16,20 | 15,70 | 16,05 | 0,00% | - |
| 04.12.2025 | 16,05 | 16,40 | 15,85 | 16,05 | -4,18% | - |
| 03.12.2025 | 17,95 | 18,00 | 16,25 | 16,75 | -7,46% | - |
| 02.12.2025 | 17,70 | 18,35 | 17,70 | 18,10 | 3,13% | - |
| 01.12.2025 | 17,90 | 17,90 | 17,35 | 17,55 | -1,40% | - |
| 28.11.2025 | 17,70 | 17,80 | 17,70 | 17,80 | 0,85% | - |
| 27.11.2025 | 17,70 | 17,70 | 17,65 | 17,65 | 0,00% | - |
| 26.11.2025 | 18,05 | 18,10 | 17,65 | 17,65 | -1,12% | - |
| 25.11.2025 | 17,65 | 18,05 | 17,30 | 17,85 | 2,29% | - |
| 24.11.2025 | 17,50 | 17,70 | 16,90 | 17,45 | 3,56% | - |
| 21.11.2025 | 16,80 | 17,15 | 16,70 | 16,85 | -2,60% | - |
| 20.11.2025 | 17,85 | 18,00 | 17,20 | 17,30 | -3,62% | - |
| 19.11.2025 | 17,75 | 18,10 | 17,50 | 17,95 | 0,56% | - |
| 18.11.2025 | 17,80 | 18,05 | 17,50 | 17,85 | -2,72% | - |
| 17.11.2025 | 18,75 | 18,90 | 18,15 | 18,35 | 3,09% | - |
| 14.11.2025 | 18,55 | 18,60 | 17,70 | 17,80 | -4,30% | - |
| 13.11.2025 | 19,10 | 19,20 | 18,40 | 18,60 | -1,85% | - |
| 12.11.2025 | 19,85 | 20,10 | 18,90 | 18,95 | -6,65% | - |
| 11.11.2025 | 20,60 | 20,60 | 19,75 | 20,30 | 1,00% | - |
| 10.11.2025 | 19,75 | 20,30 | 19,40 | 20,10 | 17,54% | - |
| 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% | - |