OneStream Inc (OS)

OS
🏛️ Vereinigte Staaten →
19.71
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 20.06 20.06 20.06 20.06 6.8K
09:31 20.16 20.34 20.16 20.23 11.2K
09:32 20.17 20.17 20.15 20.15 1.3K
09:33 20.24 20.24 20.05 20.05 3.4K
09:34 20.15 20.15 20.05 20.05 6.9K
09:35 20.09 20.15 20.09 20.15 4.3K
09:37 20.17 20.17 20.17 20.17 2.6K
09:41 20.08 20.08 20.08 20.08 0.5K
09:42 20.12 20.18 20.07 20.18 2.7K
09:44 20.19 20.19 20.19 20.19 0.7K
09:45 20.28 20.28 20.28 20.27 2.8K
09:46 20.27 20.27 20.27 20.27 0.3K
09:47 20.27 20.27 20.22 20.22 1.2K
09:48 20.17 20.17 20.14 20.14 0.3K
09:49 20.18 20.20 20.18 20.19 5.2K
09:50 20.19 20.19 20.19 20.19 0.4K
09:51 20.13 20.13 20.13 20.13 1.6K
09:53 20.12 20.12 20.12 20.12 0.4K
09:54 20.12 20.22 20.12 20.22 1.8K
09:56 20.16 20.16 20.16 20.16 0.7K
09:58 20.12 20.18 20.12 20.18 0.9K
09:59 20.18 20.18 20.13 20.13 5.2K
10:00 20.13 20.13 20.13 20.13 2.0K
10:01 20.11 20.11 20.10 20.10 2.6K
10:02 20.12 20.29 20.12 20.29 12.9K
10:03 20.26 20.26 20.26 20.26 1.2K
10:04 20.28 20.30 20.28 20.30 5.6K
10:05 20.25 20.25 20.25 20.25 2.4K
10:06 20.26 20.26 20.26 20.26 2.1K
10:07 20.22 20.22 20.22 20.22 1.4K
10:08 20.23 20.23 20.17 20.17 3.1K
10:09 20.16 20.16 20.16 20.16 0.7K
10:10 20.17 20.17 20.11 20.11 2.1K
10:11 20.10 20.10 20.04 20.04 2.2K
10:12 20.06 20.06 20.02 20.02 1.1K
10:13 20.02 20.06 20.01 20.06 1.3K
10:14 20.06 20.06 20.06 20.06 0.8K
10:15 20.01 20.05 20.01 20.05 0.9K
10:16 20.01 20.01 20.00 20.00 0.9K
10:17 19.99 19.99 19.93 19.93 1.8K
10:18 19.98 19.98 19.96 19.95 1.3K
10:19 19.90 19.90 19.90 19.90 0.9K
10:20 19.90 19.90 19.90 19.90 0.8K
10:21 19.88 19.90 19.88 19.90 1.4K
10:22 19.91 19.91 19.90 19.90 0.7K
10:23 19.87 19.87 19.87 19.87 0.6K
10:24 19.90 19.94 19.89 19.89 1.1K
10:25 19.91 19.91 19.87 19.87 0.3K
10:26 19.89 19.89 19.87 19.87 1.2K
10:27 19.91 19.92 19.91 19.92 1.3K
10:28 19.90 19.95 19.86 19.86 1.5K
10:29 19.85 19.95 19.85 19.95 4.2K
10:30 19.93 19.96 19.93 19.96 3.9K
10:31 19.94 19.94 19.94 19.94 0.2K
10:32 19.91 19.91 19.91 19.91 0.9K
10:33 19.94 19.94 19.94 19.94 2.3K
10:34 20.08 20.08 20.08 20.08 16.8K
10:35 20.08 20.08 20.05 20.07 1.9K
10:36 20.07 20.14 20.07 20.13 2.3K
10:37 20.13 20.14 20.07 20.08 3.0K
10:38 20.10 20.10 20.10 20.10 1.0K
10:39 20.10 20.10 20.06 20.10 1.5K
10:40 20.12 20.13 20.12 20.13 1.6K
10:41 20.13 20.13 20.09 20.09 3.6K
10:42 20.10 20.10 20.06 20.08 1.9K
10:43 20.08 20.08 20.08 20.08 0.6K
10:44 20.08 20.08 20.08 20.08 0.8K
10:45 20.08 20.08 20.06 20.06 0.5K
10:46 20.08 20.08 20.08 20.08 0.4K
10:47 20.05 20.05 20.05 20.05 4.4K
10:48 20.02 20.04 20.01 20.04 8.7K
10:49 20.02 20.03 20.00 20.00 3.1K
10:50 19.98 19.98 19.94 19.95 6.3K
10:51 19.95 19.95 19.95 19.95 1.5K
10:52 19.95 19.99 19.95 19.99 1.2K
10:53 19.99 20.02 19.99 20.00 1.9K
10:54 20.02 20.04 20.02 20.03 2.6K
10:55 20.02 20.02 20.01 20.01 1.2K
10:56 19.96 19.97 19.96 19.96 1.6K
10:57 19.91 19.91 19.91 19.91 0.5K
10:58 19.89 19.89 19.89 19.89 1.8K
10:59 19.84 19.84 19.84 19.84 0.5K
11:00 19.84 19.84 19.84 19.84 0.7K
11:01 19.86 19.86 19.84 19.84 1.4K
11:02 19.84 19.84 19.81 19.81 2.3K
11:04 19.82 19.82 19.82 19.82 1.4K
11:05 19.82 19.87 19.82 19.87 4.2K
11:06 19.87 19.89 19.87 19.89 2.4K
11:07 19.90 19.90 19.90 19.90 0.7K
11:08 19.91 19.91 19.91 19.91 0.7K
11:09 19.90 19.90 19.89 19.89 0.7K
11:10 19.91 19.91 19.91 19.91 1.4K
11:11 19.92 19.92 19.92 19.92 2.4K
11:12 19.94 19.94 19.94 19.94 2.0K
11:13 19.95 19.95 19.95 19.95 1.0K
11:14 19.95 19.95 19.95 19.95 0.5K
11:15 19.95 19.97 19.95 19.96 1.6K
11:16 19.96 19.96 19.96 19.96 2.2K
11:17 19.96 19.98 19.96 19.98 6.3K
11:18 19.95 19.95 19.95 19.95 1.5K
11:19 19.97 19.97 19.97 19.97 0.1K
11:20 19.98 19.98 19.98 19.98 0.9K
11:21 19.98 19.98 19.95 19.95 1.5K
11:22 19.96 19.99 19.96 19.99 1.8K
11:23 19.99 19.99 19.99 19.99 0.5K
11:24 19.96 19.96 19.96 19.96 1.9K
11:25 19.98 19.98 19.98 19.98 0.6K
11:26 19.96 20.10 19.96 20.08 79.8K
11:27 20.03 20.03 20.03 20.03 2.1K
11:28 20.03 20.04 20.03 20.04 3.0K
11:29 20.05 20.05 20.05 20.05 1.6K
11:30 20.06 20.06 20.02 20.02 2.7K
11:32 19.99 19.99 19.99 19.99 2.5K
11:33 20.02 20.04 20.02 20.03 1.3K
11:34 20.03 20.03 20.03 20.02 1.3K
11:36 20.01 20.01 20.01 20.01 2.0K
11:37 19.99 19.99 19.98 19.98 2.3K
11:38 19.98 19.98 19.98 19.98 2.0K
11:39 19.98 20.00 19.98 20.00 1.6K
11:40 20.00 20.04 20.00 20.04 2.9K
11:41 20.03 20.04 20.03 20.04 2.4K
11:42 20.02 20.14 20.02 20.11 10.1K
11:43 20.12 20.12 20.12 20.11 0.6K
11:44 20.09 20.09 20.09 20.09 1.6K
11:45 20.10 20.10 20.07 20.07 1.5K
11:47 20.04 20.04 20.04 20.04 0.8K
11:48 20.03 20.03 20.03 20.03 0.3K
11:49 20.06 20.06 20.02 20.02 3.0K
11:50 20.02 20.02 20.00 20.00 1.9K
11:51 19.99 19.99 19.98 19.98 0.8K
11:52 20.00 20.02 20.00 20.02 2.6K
11:54 19.99 19.99 19.98 19.99 2.9K
11:55 19.99 19.99 19.99 19.99 1.2K
11:57 19.97 19.97 19.95 19.95 1.4K
11:58 19.91 19.91 19.91 19.91 1.8K
11:59 19.92 19.93 19.92 19.93 2.6K
12:02 19.95 19.95 19.93 19.93 1.9K
12:03 19.92 19.92 19.91 19.91 1.3K
12:04 19.92 19.92 19.92 19.92 0.4K
12:05 19.92 19.92 19.92 19.92 0.5K
12:06 19.92 19.94 19.92 19.94 1.3K
12:07 19.94 19.94 19.94 19.93 0.6K
12:10 19.95 19.97 19.95 19.97 1.9K
12:11 19.98 19.98 19.98 19.98 0.8K
12:13 19.98 19.98 19.98 19.98 0.7K
12:14 19.98 20.00 19.98 20.00 2.0K
12:16 20.02 20.02 20.01 20.01 1.8K
12:18 20.01 20.01 20.01 20.01 0.5K
12:19 20.12 20.14 20.10 20.12 58.4K
12:20 20.12 20.12 20.08 20.08 3.1K
12:21 20.04 20.04 20.04 20.04 1.8K
12:22 19.98 19.98 19.98 19.98 2.1K
12:23 19.95 19.95 19.95 19.95 0.5K
12:24 19.98 20.00 19.98 20.00 2.3K
12:26 20.01 20.01 20.01 20.01 0.8K
12:28 20.01 20.01 20.01 20.01 1.7K
12:29 19.98 19.98 19.98 19.98 1.6K
12:30 19.97 20.05 19.97 20.05 15.7K
12:31 20.03 20.05 20.03 20.05 1.3K
12:32 20.05 20.05 20.05 20.05 1.0K
12:33 20.02 20.02 20.02 20.02 0.1K
12:34 20.01 20.01 20.01 20.01 1.5K
12:35 20.02 20.02 20.02 20.02 2.6K
12:37 20.01 20.01 20.01 20.01 1.1K
12:38 19.99 19.99 19.99 19.99 1.0K
12:40 19.99 19.99 19.99 19.99 0.6K
12:41 20.01 20.01 20.01 20.01 2.0K
12:44 20.00 20.00 19.97 19.99 12.7K
12:45 19.98 19.98 19.97 19.98 2.5K
12:46 19.98 20.00 19.98 20.00 3.0K
12:47 20.00 20.00 20.00 20.00 3.1K
12:48 19.96 19.96 19.96 19.96 0.7K
12:49 19.97 19.97 19.95 19.95 1.8K
12:53 20.03 20.03 20.03 20.02 8.0K
12:54 20.05 20.06 20.05 20.06 1.4K
12:55 20.07 20.09 20.07 20.09 3.9K
12:56 20.07 20.07 20.06 20.06 3.0K
12:57 20.06 20.06 20.05 20.05 1.1K
12:58 20.04 20.05 20.04 20.05 1.0K
12:59 20.05 20.06 20.05 20.06 1.4K
13:00 20.04 20.04 20.04 20.04 1.6K
13:01 20.04 20.04 20.02 20.02 1.5K
13:02 20.03 20.03 20.03 20.03 0.3K
13:03 20.04 20.04 20.02 20.02 0.9K
13:04 20.03 20.03 20.03 20.02 0.2K
13:05 20.02 20.02 20.01 20.01 1.2K
13:06 20.02 20.02 20.02 20.02 0.8K
13:07 20.02 20.02 20.02 20.02 0.1K
13:08 20.01 20.01 20.01 20.01 0.3K
13:09 20.01 20.03 20.01 20.03 1.7K
13:10 20.05 20.05 20.05 20.05 0.6K
13:11 20.06 20.06 20.06 20.06 1.3K
13:13 20.07 20.07 20.07 20.07 1.3K
13:14 20.07 20.07 20.06 20.06 4.2K
13:15 20.08 20.09 20.08 20.09 2.9K
13:16 20.07 20.07 20.05 20.05 3.8K
13:17 20.04 20.04 20.03 20.04 2.6K
13:18 20.03 20.03 20.03 20.03 0.6K
13:19 20.03 20.03 20.03 20.02 1.2K
13:22 20.01 20.01 20.01 20.01 3.7K
13:23 20.01 20.01 20.00 20.01 3.1K
13:24 20.00 20.00 20.00 20.00 1.5K
13:25 19.98 19.99 19.98 19.99 1.4K
13:26 19.99 19.99 19.97 19.98 1.2K
13:27 19.96 19.96 19.96 19.96 7.2K
13:28 19.90 19.90 19.87 19.86 1.5K
13:30 19.87 19.89 19.87 19.89 4.5K
13:31 19.89 19.89 19.89 19.89 1.5K
13:32 19.90 19.90 19.90 19.90 1.0K
13:33 19.91 19.91 19.91 19.91 1.6K
13:34 19.92 19.92 19.92 19.92 0.2K
13:35 19.92 19.92 19.92 19.92 0.4K
13:36 19.92 19.93 19.92 19.92 4.7K
13:37 19.92 19.92 19.92 19.92 0.3K
13:38 19.92 19.92 19.92 19.92 0.3K
13:39 19.93 19.94 19.93 19.94 1.1K
13:40 19.94 19.94 19.90 19.90 7.9K
13:41 19.90 19.91 19.90 19.91 8.2K
13:42 19.89 19.89 19.89 19.89 1.2K
13:44 19.86 19.86 19.84 19.85 15.9K
13:45 19.86 19.95 19.85 19.93 74.4K
13:46 19.95 19.95 19.92 19.92 27.6K
13:47 19.90 19.90 19.83 19.85 9.3K
13:49 19.84 19.84 19.84 19.84 0.4K
13:50 19.82 19.83 19.82 19.83 3.9K
13:51 19.83 19.85 19.83 19.85 3.9K
13:52 19.85 19.85 19.85 19.85 0.9K
13:53 19.86 19.86 19.86 19.86 1.0K
13:54 19.87 19.87 19.87 19.87 0.7K
13:55 19.84 19.84 19.84 19.84 0.8K
13:56 19.83 19.83 19.82 19.82 3.6K
13:57 19.85 19.86 19.84 19.84 5.0K
13:58 19.84 19.87 19.84 19.87 2.6K
13:59 19.86 19.87 19.86 19.87 1.0K
14:00 19.87 19.88 19.87 19.88 0.9K
14:02 19.89 19.89 19.89 19.89 0.5K
14:03 19.89 19.89 19.89 19.89 1.2K
14:04 19.89 19.89 19.88 19.88 1.2K
14:05 19.90 19.90 19.90 19.90 1.8K
14:06 19.89 19.89 19.87 19.88 2.2K
14:07 19.87 19.87 19.86 19.86 0.9K
14:08 19.84 19.84 19.83 19.83 1.7K
14:09 19.84 19.84 19.83 19.83 5.9K
14:10 19.84 19.84 19.82 19.82 1.4K
14:11 19.82 19.82 19.82 19.82 2.2K
14:12 19.82 19.82 19.82 19.82 1.1K
14:13 19.82 19.83 19.82 19.83 2.9K
14:14 19.83 19.87 19.83 19.87 5.1K
14:18 19.88 19.88 19.88 19.88 3.1K
14:19 19.87 19.88 19.87 19.88 0.7K
14:20 19.88 19.89 19.88 19.89 1.8K
14:21 19.89 19.89 19.88 19.88 0.7K
14:22 19.88 19.88 19.87 19.86 6.3K
14:23 19.86 19.86 19.85 19.85 2.1K
14:25 19.85 19.86 19.85 19.86 2.3K
14:26 19.86 19.86 19.86 19.86 0.2K
14:27 19.85 19.86 19.85 19.86 0.5K
14:28 19.86 19.87 19.86 19.87 3.3K
14:29 19.86 19.86 19.86 19.86 1.5K
14:30 19.87 19.87 19.86 19.86 0.5K
14:31 19.86 19.87 19.86 19.86 6.4K
14:32 19.87 19.87 19.87 19.86 7.8K
14:33 19.85 19.86 19.84 19.84 1.2K
14:34 19.84 19.84 19.83 19.84 2.5K
14:35 19.83 19.83 19.83 19.83 2.0K
14:36 19.82 19.82 19.82 19.82 4.0K
14:37 19.82 19.82 19.82 19.82 0.8K
14:38 19.82 19.82 19.81 19.81 1.9K
14:39 19.79 19.79 19.78 19.77 10.7K
14:40 19.78 19.78 19.78 19.77 1.3K
14:41 19.77 19.77 19.77 19.77 0.5K
14:42 19.77 19.77 19.77 19.77 0.5K
14:43 19.76 19.76 19.76 19.76 8.4K
14:44 19.76 19.78 19.76 19.78 3.0K
14:45 19.79 19.79 19.78 19.78 4.4K
14:46 19.78 19.78 19.78 19.78 1.1K
14:47 19.78 19.80 19.78 19.80 4.9K
14:48 19.80 19.82 19.80 19.82 9.3K
14:49 19.82 19.82 19.81 19.81 3.0K
14:50 19.81 19.81 19.78 19.78 6.0K
14:51 19.78 19.78 19.78 19.78 1.3K
14:52 19.78 19.78 19.78 19.78 0.6K
14:53 19.79 19.79 19.78 19.78 2.7K
14:54 19.79 19.79 19.79 19.79 0.8K
14:55 19.78 19.79 19.78 19.78 2.4K
14:56 19.77 19.77 19.77 19.77 2.0K
14:57 19.77 19.77 19.76 19.77 2.3K
14:58 19.78 19.78 19.78 19.78 1.6K
14:59 19.79 19.83 19.79 19.83 6.6K
15:00 19.83 19.83 19.82 19.82 6.2K
15:01 19.81 19.81 19.80 19.80 0.4K
15:02 19.80 19.86 19.80 19.84 28.5K
15:03 19.83 19.83 19.81 19.81 25.3K
15:04 19.79 19.79 19.79 19.79 0.8K
15:05 19.79 19.80 19.79 19.80 5.0K
15:06 19.80 19.81 19.80 19.81 10.4K
15:07 19.84 19.91 19.84 19.89 40.3K
15:08 19.89 19.89 19.89 19.89 1.7K
15:09 19.89 19.89 19.88 19.88 1.5K
15:10 19.89 19.90 19.88 19.88 4.0K
15:11 19.88 19.88 19.84 19.84 4.1K
15:12 19.84 19.85 19.83 19.84 1.8K
15:13 19.83 19.85 19.83 19.85 3.7K
15:14 19.84 19.84 19.84 19.84 2.0K
15:15 19.84 19.85 19.84 19.85 1.6K
15:16 19.85 19.85 19.82 19.82 10.8K
15:17 19.82 19.83 19.80 19.83 7.0K
15:18 19.83 19.83 19.83 19.83 0.9K
15:19 19.83 19.84 19.83 19.84 2.5K
15:20 19.83 19.84 19.83 19.84 20.5K
15:21 19.84 19.84 19.84 19.84 1.5K
15:22 19.83 19.85 19.83 19.85 2.2K
15:23 19.85 19.85 19.84 19.84 1.8K
15:24 19.82 19.82 19.81 19.81 6.5K
15:25 19.82 19.82 19.80 19.80 5.8K
15:26 19.80 19.83 19.80 19.83 9.9K
15:27 19.84 19.84 19.83 19.83 3.1K
15:28 19.83 19.83 19.83 19.83 0.8K
15:29 19.83 19.83 19.83 19.83 2.1K
15:30 19.82 19.82 19.82 19.82 0.8K
15:31 19.82 19.82 19.81 19.81 3.3K
15:32 19.81 19.81 19.79 19.79 4.2K
15:33 19.79 19.79 19.77 19.78 2.9K
15:34 19.77 19.78 19.77 19.78 4.8K
15:35 19.78 19.78 19.78 19.77 5.4K
15:36 19.78 19.78 19.77 19.77 0.9K
15:37 19.78 19.78 19.77 19.78 0.9K
15:38 19.78 19.79 19.78 19.79 8.8K
15:39 19.79 19.80 19.79 19.80 10.3K
15:40 19.80 19.80 19.80 19.80 4.9K
15:41 19.78 19.78 19.78 19.78 2.5K
15:42 19.78 19.78 19.78 19.77 0.7K
15:43 19.77 19.77 19.76 19.76 6.7K
15:44 19.76 19.76 19.73 19.73 21.3K
15:45 19.73 19.73 19.70 19.70 6.5K
15:46 19.70 19.73 19.70 19.73 7.5K
15:47 19.73 19.73 19.72 19.72 2.2K
15:48 19.72 19.72 19.72 19.72 8.6K
15:49 19.73 19.73 19.72 19.72 5.9K
15:50 19.74 19.77 19.74 19.77 18.9K
15:51 19.77 19.78 19.75 19.75 11.6K
15:52 19.76 19.77 19.76 19.77 9.2K
15:53 19.77 19.77 19.77 19.77 1.9K
15:54 19.77 19.79 19.76 19.79 22.0K
15:55 19.78 19.79 19.78 19.79 14.5K
15:56 19.79 19.80 19.79 19.79 22.0K
15:57 19.79 19.79 19.78 19.77 28.5K
15:58 19.77 19.77 19.76 19.77 16.0K
15:59 19.77 19.77 19.75 19.76 201.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar