18,202$
0,57%
Echtzeit-Aktienkurs Onestream Inc.
Bid:
Ask:
Aktienkurse zur Onestream Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 17,92 | 18,81 | 17,81 | 18,10 | 2,72% | 2.364.969,00 |
| 16.12.2025 | 16,98 | 17,66 | 16,91 | 17,62 | 3,71% | 1.360.865,00 |
| 15.12.2025 | 17,73 | 17,89 | 16,96 | 16,99 | -4,23% | 1.418.687,00 |
| 12.12.2025 | 18,07 | 18,18 | 17,51 | 17,74 | -1,77% | 907.297,00 |
| 11.12.2025 | 18,21 | 18,43 | 17,97 | 18,06 | -1,63% | 1.245.260,00 |
| 10.12.2025 | 18,36 | 18,92 | 18,24 | 18,36 | -0,11% | 1.547.450,00 |
| 09.12.2025 | 18,66 | 18,97 | 18,27 | 18,38 | -2,23% | 1.262.054,00 |
| 08.12.2025 | 18,40 | 19,25 | 18,26 | 18,80 | 2,40% | 1.380.855,00 |
| 05.12.2025 | 18,68 | 18,99 | 18,16 | 18,36 | -1,98% | 2.092.205,00 |
| 04.12.2025 | 18,69 | 19,08 | 18,55 | 18,73 | 0,92% | 2.044.171,00 |
| 03.12.2025 | 19,96 | 20,21 | 18,35 | 18,56 | -10,34% | 3.861.065,00 |
| 02.12.2025 | 21,25 | 21,31 | 20,67 | 20,70 | 0,19% | 856.330,00 |
| 01.12.2025 | 20,75 | 20,85 | 20,24 | 20,66 | -0,82% | 1.333.348,00 |
| 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% | 1.107.904,00 |
| 24.11.2025 | 19,95 | 20,40 | 19,54 | 20,39 | 1,65% | 1.489.656,00 |
| 21.11.2025 | 19,37 | 20,21 | 19,24 | 20,06 | 3,46% | 1.325.751,00 |
| 20.11.2025 | 20,67 | 20,90 | 19,37 | 19,39 | -4,90% | 1.512.255,00 |
| 19.11.2025 | 20,50 | 20,83 | 20,31 | 20,39 | -0,92% | 823.897,00 |
| 18.11.2025 | 20,60 | 20,79 | 20,37 | 20,58 | -0,68% | 926.227,00 |
| 17.11.2025 | 21,50 | 21,66 | 20,53 | 20,72 | -4,43% | 1.181.347,00 |
| 14.11.2025 | 21,07 | 22,11 | 20,94 | 21,68 | 0,42% | 1.024.588,00 |
| 13.11.2025 | 21,96 | 22,07 | 20,94 | 21,59 | -2,48% | 2.397.338,00 |
| 12.11.2025 | 22,94 | 23,13 | 21,92 | 22,14 | -3,26% | 2.409.909,00 |
| 11.11.2025 | 23,53 | 23,74 | 22,73 | 22,89 | -3,60% | 2.499.974,00 |
| 10.11.2025 | 22,77 | 23,94 | 22,42 | 23,74 | 4,40% | 5.142.893,00 |
| 07.11.2025 | 20,33 | 23,18 | 19,67 | 22,74 | 19,18% | 6.269.554,00 |
| 06.11.2025 | 19,91 | 20,15 | 19,04 | 19,08 | -5,22% | 3.895.994,00 |
| 05.11.2025 | 18,72 | 21,47 | 18,50 | 20,13 | 8,25% | 5.963.415,00 |
| 04.11.2025 | 18,64 | 18,77 | 18,01 | 18,60 | -2,29% | 2.022.576,00 |
| 03.11.2025 | 18,88 | 19,18 | 18,23 | 19,03 | 0,74% | 1.980.601,00 |
| 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% | 902.485,00 |
| 23.10.2025 | 17,59 | 18,20 | 17,54 | 18,03 | 2,79% | 1.369.707,00 |
| 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 |
| 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 | 3,70% | 1.590.545,00 |
| 03.10.2025 | 18,51 | 18,84 | 18,33 | 18,51 | 0,00% | 1.178.827,00 |
| 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 | -0,81% | 2.560.093,00 |
| 30.09.2025 | 18,94 | 18,94 | 18,15 | 18,43 | -2,64% | 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 | 2,11% | 2.553.033,00 |
| 18.09.2025 | 19,51 | 19,76 | 19,20 | 19,43 | 0,41% | 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% | 1.156.478,00 |
| 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 | -1,50% | 2.076.481,00 |
| 03.09.2025 | 20,11 | 20,43 | 19,69 | 19,96 | -0,75% | 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 | 1,89% | 2.215.767,00 |
| 11.08.2025 | 20,28 | 20,33 | 19,51 | 19,60 | -2,58% | 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 | -2,68% | 964.629,00 |
| 31.07.2025 | 24,95 | 25,00 | 23,76 | 23,85 | -3,79% | 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 |