26,514$
-0,25%
Echtzeit-Aktienkurs Onestream Inc.
Bid:
Ask:
Aktienkurse zur Onestream Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 28,04 | 28,73 | 27,87 | 28,44 | 1,39% | 868.384,00 |
| 21.05.2025 | 28,19 | 28,68 | 27,92 | 28,05 | -1,30% | 983.121,00 |
| 20.05.2025 | 28,66 | 28,70 | 28,12 | 28,42 | 0,82% | 799.055,00 |
| 19.05.2025 | 27,30 | 28,46 | 27,30 | 28,19 | -0,28% | 946.393,00 |
| 16.05.2025 | 28,50 | 28,64 | 27,79 | 28,27 | -0,28% | 1.087.487,00 |
| 15.05.2025 | 28,54 | 28,83 | 27,52 | 28,35 | -0,18% | 1.258.687,00 |
| 14.05.2025 | 27,61 | 28,62 | 27,46 | 28,40 | 2,53% | 1.651.121,00 |
| 13.05.2025 | 27,63 | 28,10 | 27,40 | 27,70 | 0,11% | 1.700.177,00 |
| 12.05.2025 | 26,63 | 27,74 | 25,48 | 27,67 | 6,06% | 2.941.507,00 |
| 09.05.2025 | 25,00 | 26,24 | 24,41 | 26,09 | 7,06% | 2.135.615,00 |
| 08.05.2025 | 23,22 | 24,49 | 23,15 | 24,37 | 6,51% | 1.900.575,00 |
| 07.05.2025 | 22,55 | 23,13 | 22,34 | 22,88 | 1,55% | 899.356,00 |
| 06.05.2025 | 22,59 | 22,96 | 22,38 | 22,53 | -2,47% | 1.062.413,00 |
| 05.05.2025 | 23,23 | 23,70 | 23,01 | 23,10 | -0,56% | 1.255.492,00 |
| 02.05.2025 | 22,39 | 23,32 | 22,38 | 23,23 | 5,30% | 1.327.887,00 |
| 01.05.2025 | 21,44 | 22,23 | 21,43 | 22,06 | 3,08% | 875.272,00 |
| 30.04.2025 | 21,31 | 21,50 | 20,78 | 21,40 | 0,66% | 815.495,00 |
| 29.04.2025 | 21,12 | 21,36 | 20,94 | 21,26 | 0,76% | 587.421,00 |
| 28.04.2025 | 21,40 | 21,69 | 20,82 | 21,10 | -0,89% | 874.113,00 |
| 25.04.2025 | 21,16 | 21,47 | 20,86 | 21,29 | 0,09% | 640.079,00 |
| 24.04.2025 | 20,55 | 21,35 | 20,16 | 21,27 | 5,24% | 756.350,00 |
| 23.04.2025 | 20,69 | 21,25 | 20,05 | 20,21 | 2,12% | 779.256,00 |
| 22.04.2025 | 19,31 | 20,12 | 18,92 | 19,79 | 6,06% | 839.385,00 |
| 21.04.2025 | 19,08 | 19,55 | 18,45 | 18,66 | -5,09% | 836.518,00 |
| 17.04.2025 | 19,69 | 19,85 | 19,25 | 19,66 | 1,29% | 621.237,00 |
| 16.04.2025 | 19,14 | 19,72 | 19,14 | 19,41 | -0,46% | 519.295,00 |
| 15.04.2025 | 19,73 | 19,96 | 19,27 | 19,50 | -1,22% | 693.371,00 |
| 14.04.2025 | 20,24 | 21,32 | 19,27 | 19,74 | 0,87% | 661.899,00 |
| 11.04.2025 | 19,53 | 19,93 | 18,88 | 19,57 | 0,20% | 770.614,00 |
| 10.04.2025 | 20,14 | 20,22 | 18,81 | 19,53 | -4,03% | 1.056.221,00 |
| 09.04.2025 | 17,65 | 20,62 | 17,40 | 20,35 | 13,24% | 1.191.937,00 |
| 08.04.2025 | 19,29 | 19,90 | 17,69 | 17,97 | -2,86% | 1.344.574,00 |
| 07.04.2025 | 17,01 | 19,41 | 16,74 | 18,50 | 2,32% | 1.457.876,00 |
| 04.04.2025 | 19,69 | 19,88 | 17,96 | 18,08 | -10,32% | 1.458.010,00 |
| 03.04.2025 | 21,36 | 21,91 | 19,98 | 20,16 | -10,32% | 1.314.437,00 |
| 02.04.2025 | 22,11 | 22,94 | 21,99 | 22,48 | -0,88% | 841.544,00 |
| 01.04.2025 | 21,29 | 22,71 | 20,98 | 22,68 | 6,28% | 1.563.284,00 |
| 31.03.2025 | 21,27 | 21,73 | 20,69 | 21,34 | -2,78% | 1.781.346,00 |
| 28.03.2025 | 23,04 | 23,29 | 21,69 | 21,95 | -5,47% | 1.101.175,00 |
| 27.03.2025 | 23,34 | 23,60 | 22,75 | 23,22 | -0,90% | 928.586,00 |
| 26.03.2025 | 23,70 | 23,87 | 23,05 | 23,43 | -0,93% | 730.047,00 |
| 25.03.2025 | 23,25 | 23,97 | 23,21 | 23,65 | 2,16% | 1.288.144,00 |
| 24.03.2025 | 22,97 | 23,43 | 22,84 | 23,15 | 2,89% | 830.036,00 |
| 21.03.2025 | 22,00 | 22,52 | 21,99 | 22,50 | 1,49% | 1.454.934,00 |
| 20.03.2025 | 22,30 | 22,55 | 22,09 | 22,17 | 0,00% | 786.780,00 |
| 19.03.2025 | 21,43 | 22,36 | 21,43 | 22,17 | 3,02% | 822.102,00 |
| 18.03.2025 | 21,37 | 21,55 | 21,03 | 21,52 | -0,69% | 745.263,00 |
| 17.03.2025 | 21,07 | 22,00 | 20,90 | 21,67 | 2,65% | 1.080.643,00 |
| 14.03.2025 | 20,78 | 21,27 | 20,49 | 21,11 | 3,73% | 860.766,00 |
| 13.03.2025 | 21,00 | 21,37 | 20,00 | 20,35 | -2,77% | 2.047.818,00 |
| 12.03.2025 | 21,48 | 21,61 | 20,39 | 20,93 | -0,14% | 2.028.548,00 |
| 11.03.2025 | 22,14 | 22,46 | 20,69 | 20,96 | -5,88% | 2.343.212,00 |
| 10.03.2025 | 22,57 | 22,90 | 22,00 | 22,27 | -4,54% | 4.183.802,00 |
| 07.03.2025 | 22,74 | 23,90 | 22,66 | 23,33 | 1,92% | 2.216.222,00 |
| 06.03.2025 | 23,42 | 23,68 | 22,59 | 22,89 | -3,54% | 1.570.273,00 |
| 05.03.2025 | 22,89 | 23,94 | 22,50 | 23,73 | 4,81% | 2.104.088,00 |
| 04.03.2025 | 22,47 | 23,14 | 21,69 | 22,64 | -0,22% | 1.347.205,00 |
| 03.03.2025 | 23,67 | 23,80 | 22,67 | 22,69 | -2,62% | 1.162.566,00 |
| 28.02.2025 | 22,81 | 23,32 | 22,70 | 23,30 | 1,79% | 889.479,00 |
| 27.02.2025 | 23,84 | 24,08 | 22,89 | 22,89 | -4,15% | 1.159.810,00 |
| 26.02.2025 | 23,50 | 24,37 | 23,46 | 23,88 | 1,79% | 1.166.433,00 |
| 25.02.2025 | 24,55 | 24,62 | 23,46 | 23,46 | -4,79% | 3.848.412,00 |
| 24.02.2025 | 24,81 | 24,81 | 23,86 | 24,64 | -0,16% | 1.458.410,00 |
| 21.02.2025 | 24,25 | 24,99 | 23,96 | 24,68 | 1,98% | 1.357.753,00 |
| 20.02.2025 | 24,84 | 24,84 | 23,80 | 24,20 | -3,59% | 1.763.968,00 |
| 19.02.2025 | 25,41 | 25,70 | 24,69 | 25,10 | -0,48% | 1.640.342,00 |
| 18.02.2025 | 25,04 | 25,38 | 24,38 | 25,22 | -1,37% | 1.991.956,00 |
| 14.02.2025 | 24,49 | 25,72 | 23,90 | 25,57 | 4,54% | 2.386.403,00 |
| 13.02.2025 | 24,56 | 24,83 | 23,01 | 24,46 | 1,20% | 4.289.098,00 |
| 12.02.2025 | 24,21 | 24,85 | 21,75 | 24,17 | -19,91% | 10.061.746,00 |
| 11.02.2025 | 29,73 | 30,32 | 29,59 | 30,18 | 0,20% | 2.448.718,00 |
| 10.02.2025 | 29,31 | 30,16 | 29,10 | 30,12 | 4,15% | 1.585.967,00 |