Onestream Inc.
[WKN: A3DPH2 | ISIN: US68278B1070]
Aktienkurse
17,242$ -1,05%
Echtzeit-Aktienkurs Onestream Inc.
Bid: Ask:

Aktienkurse zur Onestream Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
15.10.2025 17,50 17,65 17,39 17,48 0,31% -
14.10.2025 17,37 17,72 16,94 17,43 -0,37% 912.572,00
13.10.2025 18,05 18,19 17,42 17,49 -1,30% 1.972.316,00
10.10.2025 18,69 18,72 17,54 17,72 -4,86% 1.314.998,00
09.10.2025 18,40 18,72 18,15 18,63 0,68% 1.083.879,00
08.10.2025 18,37 18,51 18,00 18,50 1,98% 960.442,00
07.10.2025 19,19 19,25 17,78 18,14 -5,50% 2.149.715,00
06.10.2025 18,72 19,22 18,36 19,20 3,91% 1.590.545,00
03.10.2025 18,70 18,79 18,39 18,47 -0,20% -
02.10.2025 18,38 18,59 18,18 18,51 1,26% 1.339.392,00
01.10.2025 18,27 18,87 17,73 18,28 -0,79% 2.560.093,00
30.09.2025 18,94 18,94 18,15 18,43 -2,67% 2.113.551,00
29.09.2025 19,81 19,82 18,89 18,93 -3,96% 1.988.095,00
26.09.2025 19,53 19,90 19,24 19,71 1,13% 2.088.387,00
25.09.2025 19,52 19,84 19,24 19,49 -1,66% 1.271.355,00
24.09.2025 20,17 20,22 19,67 19,82 -1,05% 953.745,00
23.09.2025 20,47 20,52 19,95 20,03 -1,18% 1.308.598,00
22.09.2025 19,85 20,34 19,35 20,27 2,17% 2.005.240,00
19.09.2025 19,85 20,52 19,50 19,84 2,06% 2.553.033,00
18.09.2025 19,51 19,76 19,20 19,44 0,47% 1.281.223,00
17.09.2025 18,82 19,80 18,82 19,35 2,82% 1.896.643,00
16.09.2025 18,50 18,84 18,42 18,82 1,57% 1.381.982,00
15.09.2025 19,03 19,34 18,48 18,53 -2,32% 1.784.627,00
12.09.2025 19,33 19,47 18,82 18,97 -1,71% 1.986.042,00
11.09.2025 19,05 19,41 19,05 19,30 1,47% 1.655.464,00
10.09.2025 19,93 20,30 18,84 19,02 -3,89% 1.955.654,00
09.09.2025 20,23 20,42 19,75 19,79 -1,98% 1.514.497,00
08.09.2025 19,82 20,32 19,74 20,19 2,18% 1.094.336,00
05.09.2025 20,06 20,35 19,70 19,76 0,51% 1.588.641,00
04.09.2025 19,75 20,00 19,27 19,66 -1,55% 2.076.481,00
03.09.2025 20,11 20,43 19,69 19,97 -0,70% 1.106.432,00
02.09.2025 20,32 20,41 19,79 20,11 -3,27% 1.725.338,00
29.08.2025 19,76 21,14 19,69 20,79 4,84% 2.780.159,00
28.08.2025 20,46 20,76 19,79 19,83 -2,41% 869.968,00
27.08.2025 19,99 20,75 19,99 20,32 2,99% 1.112.358,00
26.08.2025 19,67 19,88 19,64 19,73 0,56% 937.567,00
25.08.2025 20,31 20,43 19,60 19,62 -3,87% 1.052.095,00
22.08.2025 19,85 20,54 19,80 20,41 2,87% 1.174.725,00
21.08.2025 19,66 20,00 19,34 19,84 -0,05% 1.505.924,00
20.08.2025 19,72 19,96 19,22 19,85 -0,50% 1.316.317,00
19.08.2025 20,28 20,77 19,90 19,95 -1,34% 1.970.469,00
18.08.2025 21,56 21,60 19,89 20,22 -4,40% 4.128.240,00
15.08.2025 19,79 21,33 19,57 21,15 6,87% 5.323.855,00
14.08.2025 20,32 20,32 19,70 19,79 -4,16% 1.689.515,00
13.08.2025 20,31 20,99 20,00 20,65 3,41% 2.006.052,00
12.08.2025 19,64 20,21 19,49 19,97 1,97% 2.215.767,00
11.08.2025 20,28 20,33 19,51 19,59 -2,66% 2.882.884,00
08.08.2025 20,77 22,68 18,99 20,12 -9,45% 5.358.342,00
07.08.2025 23,55 23,55 21,38 22,22 -5,00% 3.055.203,00
06.08.2025 24,03 24,18 23,17 23,39 -1,68% 1.293.193,00
05.08.2025 23,97 24,26 23,47 23,79 -0,04% 1.588.384,00
04.08.2025 23,81 24,07 23,10 23,80 2,54% 933.919,00
01.08.2025 23,35 23,50 22,64 23,21 -2,64% 964.629,00
31.07.2025 24,95 25,00 23,76 23,84 -3,83% 1.016.233,00
30.07.2025 24,87 25,22 24,40 24,79 0,08% 1.253.235,00
29.07.2025 25,00 25,10 24,40 24,77 -0,16% 1.092.803,00
28.07.2025 25,43 25,43 24,64 24,81 -0,80% 1.063.829,00
25.07.2025 25,00 25,17 24,75 25,01 -0,16% 746.618,00
24.07.2025 25,46 25,48 24,84 25,05 -0,75% 537.228,00
23.07.2025 24,77 25,34 24,77 25,24 0,50% 1.060.401,00
22.07.2025 25,21 25,70 25,11 25,12 0,14% 1.396.343,00
21.07.2025 25,20 25,59 24,78 25,08 0,36% 1.252.302,00
18.07.2025 25,05 25,25 24,82 24,99 0,64% 858.287,00
17.07.2025 25,00 25,12 24,56 24,83 0,32% 927.456,00
16.07.2025 25,00 25,15 24,72 24,75 -0,64% 1.273.566,00
15.07.2025 25,39 25,49 24,77 24,91 -1,85% 1.601.051,00
14.07.2025 25,08 25,81 25,08 25,38 1,40% 824.213,00
11.07.2025 25,58 26,07 24,78 25,03 -2,98% 1.056.858,00
10.07.2025 25,74 25,96 25,17 25,80 -0,19% 902.823,00
09.07.2025 26,16 26,49 25,58 25,85 -1,07% 1.492.191,00
08.07.2025 26,64 26,91 25,96 26,13 -1,28% 1.283.572,00
07.07.2025 26,64 26,84 26,33 26,47 -0,71% 1.557.151,00
03.07.2025 26,71 26,93 26,30 26,66 0,30% 848.262,00
02.07.2025 26,31 26,69 26,15 26,58 1,33% 1.799.746,00
01.07.2025 27,11 27,22 25,62 26,23 -7,22% 4.263.415,00
30.06.2025 28,11 28,86 27,86 28,27 2,09% 2.499.118,00
27.06.2025 27,81 28,12 27,45 27,69 0,14% 1.322.978,00
26.06.2025 26,57 27,76 26,25 27,65 4,97% 1.139.735,00
25.06.2025 26,77 26,92 26,19 26,34 -1,90% 1.017.989,00
24.06.2025 26,85 26,95 26,53 26,85 0,79% 1.777.610,00
23.06.2025 27,74 27,89 26,23 26,64 -4,10% 2.367.163,00
20.06.2025 28,95 28,95 27,72 27,78 -2,73% 3.720.515,00
18.06.2025 28,28 28,83 28,01 28,56 0,56% 1.344.553,00
17.06.2025 28,17 28,59 27,98 28,40 0,57% 1.349.604,00
16.06.2025 27,90 28,48 27,65 28,24 2,65% 931.547,00
13.06.2025 27,84 28,11 27,16 27,51 -2,24% 1.340.660,00
12.06.2025 28,04 28,43 27,58 28,14 -0,95% 1.481.810,00
11.06.2025 28,06 28,58 27,73 28,41 0,92% 1.475.272,00
10.06.2025 28,92 28,98 28,07 28,15 -2,66% 843.971,00
09.06.2025 29,50 29,50 28,86 28,92 0,00% 994.881,00
06.06.2025 29,12 29,50 28,01 28,92 -0,52% 1.302.082,00
05.06.2025 29,26 29,66 28,96 29,07 -0,34% 940.324,00
04.06.2025 29,18 29,35 28,78 29,17 0,36% 1.260.730,00
03.06.2025 28,46 29,23 28,22 29,07 3,58% 1.549.570,00
02.06.2025 28,32 28,46 27,50 28,06 0,00% 1.579.602,00
30.05.2025 27,93 28,66 27,64 28,06 0,25% 4.256.813,00
29.05.2025 28,95 28,96 27,79 27,99 -2,54% 963.449,00
28.05.2025 28,75 29,15 28,51 28,72 -0,07% 1.009.853,00
27.05.2025 28,76 29,20 28,41 28,74 1,05% 1.488.302,00
23.05.2025 27,76 28,90 27,60 28,44 0,00% 1.214.481,00