23,701$
0,09%
Echtzeit-Aktienkurs Onestream Inc.
Bid:
Ask:
Aktienkurse zur Onestream Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 23,69 | 23,74 | 23,67 | 23,68 | -0,27% | 3.437,00 |
| 05.03.2026 | 23,66 | 23,80 | 23,66 | 23,75 | 0,19% | 3.437,00 |
| 04.03.2026 | 23,72 | 23,73 | 23,69 | 23,70 | -0,04% | 1.587.348,00 |
| 03.03.2026 | 23,55 | 23,73 | 23,55 | 23,71 | 0,13% | 4.385.685,00 |
| 02.03.2026 | 23,52 | 23,70 | 23,52 | 23,68 | 0,38% | 3.396.485,00 |
| 27.02.2026 | 23,63 | 23,75 | 23,56 | 23,59 | -0,04% | 5.861.163,00 |
| 26.02.2026 | 23,63 | 23,63 | 23,53 | 23,60 | 0,08% | 1.657.600,00 |
| 25.02.2026 | 23,55 | 23,60 | 23,52 | 23,58 | 0,43% | 1.123.164,00 |
| 24.02.2026 | 23,55 | 23,55 | 23,42 | 23,48 | -0,25% | 1.994.217,00 |
| 23.02.2026 | 23,47 | 23,55 | 23,34 | 23,54 | 0,21% | 2.527.300,00 |
| 20.02.2026 | 23,59 | 23,61 | 23,48 | 23,49 | -0,47% | 2.703.832,00 |
| 19.02.2026 | 23,63 | 23,63 | 23,54 | 23,60 | 0,21% | 1.381.829,00 |
| 18.02.2026 | 23,45 | 23,58 | 23,40 | 23,55 | 0,68% | 3.207.175,00 |
| 17.02.2026 | 23,46 | 23,55 | 23,37 | 23,39 | -0,51% | 2.472.495,00 |
| 13.02.2026 | 23,63 | 23,63 | 23,51 | 23,51 | -0,25% | 2.194.337,00 |
| 12.02.2026 | 23,62 | 23,65 | 23,48 | 23,57 | -0,21% | 3.051.966,00 |
| 11.02.2026 | 23,61 | 23,66 | 23,42 | 23,62 | 0,25% | 4.906.287,00 |
| 10.02.2026 | 23,55 | 23,67 | 23,51 | 23,56 | 0,34% | 3.286.738,00 |
| 09.02.2026 | 23,48 | 23,60 | 23,45 | 23,48 | -0,13% | 2.812.604,00 |
| 06.02.2026 | 23,48 | 23,53 | 23,40 | 23,51 | 0,69% | 7.851.035,00 |
| 05.02.2026 | 23,24 | 23,50 | 23,24 | 23,35 | 0,09% | 9.022.803,00 |
| 04.02.2026 | 23,35 | 23,45 | 22,94 | 23,33 | -0,09% | 20.633.613,00 |
| 03.02.2026 | 23,61 | 23,63 | 23,35 | 23,35 | -0,93% | 14.996.209,00 |
| 02.02.2026 | 23,62 | 23,65 | 23,54 | 23,57 | -0,17% | 9.498.493,00 |
| 30.01.2026 | 23,68 | 23,69 | 23,60 | 23,61 | -0,13% | 3.471.108,00 |
| 29.01.2026 | 23,67 | 23,71 | 23,62 | 23,64 | -0,17% | 2.806.275,00 |
| 28.01.2026 | 23,70 | 23,72 | 23,65 | 23,68 | 0,00% | 2.181.443,00 |
| 27.01.2026 | 23,68 | 23,72 | 23,67 | 23,68 | 0,00% | 815.792,00 |
| 26.01.2026 | 23,64 | 23,69 | 23,64 | 23,68 | 0,21% | 920.892,00 |
| 23.01.2026 | 23,63 | 23,68 | 23,62 | 23,63 | -0,08% | 1.346.778,00 |
| 22.01.2026 | 23,65 | 23,66 | 23,61 | 23,65 | 0,13% | 1.522.456,00 |
| 21.01.2026 | 23,60 | 23,64 | 23,60 | 23,62 | 0,00% | 5.830.164,00 |
| 20.01.2026 | 23,59 | 23,62 | 23,58 | 23,62 | 0,66% | 2.600.608,00 |
| 19.01.2026 | 23,44 | 23,46 | 23,44 | 23,46 | -0,66% | - |
| 16.01.2026 | 23,65 | 23,66 | 23,62 | 23,62 | 0,00% | 3.165.189,00 |
| 15.01.2026 | 23,64 | 23,65 | 23,61 | 23,62 | -0,08% | 5.125.318,00 |
| 14.01.2026 | 23,63 | 23,69 | 23,62 | 23,64 | 0,00% | 2.518.179,00 |
| 13.01.2026 | 23,64 | 23,67 | 23,61 | 23,64 | 0,04% | 2.330.989,00 |
| 12.01.2026 | 23,62 | 23,64 | 23,58 | 23,63 | 0,04% | 4.114.631,00 |
| 09.01.2026 | 23,61 | 23,65 | 23,60 | 23,62 | 0,08% | 2.985.826,00 |
| 08.01.2026 | 23,57 | 23,66 | 23,57 | 23,60 | 0,08% | 5.807.678,00 |
| 07.01.2026 | 23,61 | 23,64 | 23,56 | 23,58 | -0,13% | 29.361.317,00 |
| 06.01.2026 | 23,39 | 23,87 | 22,31 | 23,61 | 28,25% | 43.092.086,00 |
| 05.01.2026 | 17,90 | 18,50 | 17,65 | 18,41 | 3,89% | 1.335.508,00 |
| 02.01.2026 | 18,39 | 18,84 | 17,59 | 17,72 | -3,59% | 1.069.983,00 |
| 31.12.2025 | 18,59 | 18,84 | 18,33 | 18,38 | -1,39% | 810.271,00 |
| 30.12.2025 | 18,53 | 18,77 | 18,48 | 18,64 | 0,22% | 765.678,00 |
| 29.12.2025 | 18,64 | 19,09 | 18,54 | 18,60 | -1,43% | 829.556,00 |
| 26.12.2025 | 18,83 | 19,04 | 18,70 | 18,87 | 0,21% | 451.511,00 |
| 24.12.2025 | 18,87 | 18,89 | 18,60 | 18,83 | 0,16% | 343.721,00 |
| 23.12.2025 | 19,39 | 19,39 | 18,66 | 18,80 | -3,04% | 689.371,00 |
| 22.12.2025 | 18,45 | 19,43 | 18,38 | 19,39 | 5,21% | 1.258.314,00 |
| 19.12.2025 | 18,28 | 18,84 | 18,15 | 18,43 | 1,38% | 2.364.867,00 |
| 18.12.2025 | 18,48 | 18,59 | 18,15 | 18,18 | 0,44% | 861.310,00 |
| 17.12.2025 | 17,92 | 18,81 | 17,81 | 18,10 | 2,72% | 2.069.684,00 |
| 16.12.2025 | 16,98 | 17,66 | 16,91 | 17,62 | 3,71% | 1.335.479,00 |
| 15.12.2025 | 17,73 | 17,89 | 16,96 | 16,99 | -4,23% | 1.405.837,00 |
| 12.12.2025 | 18,07 | 18,18 | 17,51 | 17,74 | -1,77% | 906.072,00 |
| 11.12.2025 | 18,21 | 18,43 | 17,97 | 18,06 | -1,63% | 1.244.699,00 |
| 10.12.2025 | 18,36 | 18,92 | 18,24 | 18,36 | -0,11% | 1.547.365,00 |
| 09.12.2025 | 18,66 | 18,97 | 18,27 | 18,38 | -2,23% | 1.261.342,00 |
| 08.12.2025 | 18,40 | 19,25 | 18,26 | 18,80 | 2,40% | 1.379.340,00 |
| 05.12.2025 | 18,68 | 18,99 | 18,16 | 18,36 | -1,98% | 2.071.075,00 |
| 04.12.2025 | 18,69 | 19,08 | 18,55 | 18,73 | 0,92% | 2.023.642,00 |
| 03.12.2025 | 19,96 | 20,21 | 18,35 | 18,56 | -10,34% | 3.855.358,00 |
| 02.12.2025 | 21,25 | 21,31 | 20,67 | 20,70 | 0,19% | 854.865,00 |
| 01.12.2025 | 20,75 | 20,85 | 20,24 | 20,66 | -0,82% | 1.310.972,00 |
| 28.11.2025 | 20,51 | 21,04 | 20,48 | 20,83 | 1,76% | 327.550,00 |
| 26.11.2025 | 20,82 | 20,85 | 20,44 | 20,47 | -1,78% | 678.243,00 |
| 25.11.2025 | 20,31 | 20,90 | 20,16 | 20,84 | 2,21% | 1.066.588,00 |
| 24.11.2025 | 19,95 | 20,40 | 19,54 | 20,39 | 1,65% | 1.469.387,00 |
| 21.11.2025 | 19,37 | 20,21 | 19,24 | 20,06 | 3,46% | 1.320.969,00 |
| 20.11.2025 | 20,67 | 20,90 | 19,37 | 19,39 | -4,90% | 1.510.853,00 |
| 19.11.2025 | 20,50 | 20,83 | 20,31 | 20,39 | -0,92% | 823.797,00 |
| 18.11.2025 | 20,60 | 20,79 | 20,37 | 20,58 | -0,68% | 920.167,00 |
| 17.11.2025 | 21,50 | 21,66 | 20,53 | 20,72 | -4,34% | 1.101.757,00 |
| 14.11.2025 | 21,07 | 22,11 | 20,94 | 21,66 | 0,32% | 952.776,00 |
| 13.11.2025 | 21,96 | 22,07 | 20,94 | 21,59 | -2,48% | 2.396.898,00 |
| 12.11.2025 | 22,94 | 23,13 | 21,92 | 22,14 | -3,26% | 2.409.714,00 |
| 11.11.2025 | 23,53 | 23,74 | 22,73 | 22,89 | -3,60% | 2.499.921,00 |
| 10.11.2025 | 22,77 | 23,94 | 22,42 | 23,74 | 4,40% | 5.141.965,00 |
| 07.11.2025 | 20,33 | 23,18 | 19,67 | 22,74 | 19,18% | 6.266.894,00 |
| 06.11.2025 | 19,91 | 20,15 | 19,04 | 19,08 | -5,22% | 3.876.040,00 |
| 05.11.2025 | 18,72 | 21,47 | 18,50 | 20,13 | 8,25% | 5.905.223,00 |
| 04.11.2025 | 18,64 | 18,77 | 18,01 | 18,60 | -2,29% | 2.021.961,00 |
| 03.11.2025 | 18,88 | 19,18 | 18,23 | 19,03 | 0,74% | 1.980.367,00 |
| 31.10.2025 | 18,13 | 19,11 | 17,78 | 18,89 | 4,25% | 1.354.769,00 |
| 30.10.2025 | 17,89 | 18,54 | 17,80 | 18,12 | -0,28% | 1.610.068,00 |
| 29.10.2025 | 19,34 | 19,50 | 18,09 | 18,17 | -6,05% | 2.929.355,00 |
| 28.10.2025 | 19,25 | 19,88 | 19,07 | 19,34 | 1,04% | 2.911.606,00 |
| 27.10.2025 | 18,36 | 19,16 | 18,02 | 19,14 | 6,39% | 1.959.998,00 |
| 24.10.2025 | 18,29 | 18,29 | 17,86 | 17,99 | -0,22% | 902.484,00 |
| 23.10.2025 | 17,59 | 18,20 | 17,54 | 18,03 | 2,79% | - |
| 22.10.2025 | 17,87 | 17,89 | 17,53 | 17,54 | -1,85% | 1.052.056,00 |
| 21.10.2025 | 17,28 | 18,00 | 17,22 | 17,87 | 3,06% | 907.384,00 |
| 20.10.2025 | 17,04 | 17,37 | 17,02 | 17,34 | 1,79% | 709.148,00 |
| 17.10.2025 | 16,67 | 17,03 | 16,62 | 17,03 | 2,31% | - |
| 16.10.2025 | 17,33 | 17,62 | 16,51 | 16,65 | -3,76% | 1.285.967,00 |
| 15.10.2025 | 17,45 | 17,66 | 17,14 | 17,30 | -0,72% | 891.700,00 |
| 14.10.2025 | 17,37 | 17,72 | 16,94 | 17,43 | -0,37% | 912.572,00 |