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 19.90 19.90 19.90 19.90 8.4K
09:32 19.93 19.94 19.90 19.94 7.3K
09:33 19.92 19.97 19.92 19.97 2.7K
09:34 20.04 20.12 20.04 20.12 7.3K
09:35 20.17 20.20 20.14 20.16 8.0K
09:36 20.13 20.13 20.13 20.13 0.6K
09:37 20.02 20.02 20.02 20.02 1.0K
09:39 19.97 19.98 19.95 19.98 2.2K
09:40 20.01 20.05 20.01 20.05 1.6K
09:41 20.06 20.08 20.05 20.05 0.9K
09:42 20.00 20.00 20.00 20.00 1.4K
09:45 20.06 20.08 20.06 20.08 2.8K
09:46 20.13 20.13 20.13 20.13 0.6K
09:47 20.14 20.14 20.08 20.08 2.1K
09:48 20.13 20.13 20.13 20.13 0.5K
09:49 20.13 20.16 20.13 20.16 1.5K
09:50 20.17 20.17 20.12 20.12 4.3K
09:51 20.15 20.16 20.13 20.16 2.7K
09:53 20.23 20.23 20.22 20.22 1.6K
09:54 20.20 20.20 20.18 20.18 1.9K
09:55 20.16 20.16 20.16 20.16 2.3K
09:56 20.20 20.23 20.20 20.23 3.0K
09:57 20.26 20.30 20.26 20.29 1.3K
09:58 20.26 20.26 20.26 20.26 0.8K
09:59 20.28 20.29 20.25 20.29 1.6K
10:00 20.30 20.30 20.28 20.28 2.5K
10:02 20.25 20.25 20.22 20.22 1.4K
10:03 20.25 20.27 20.25 20.26 3.9K
10:05 20.21 20.21 20.13 20.13 7.8K
10:06 20.13 20.13 20.13 20.13 0.5K
10:07 20.10 20.10 20.05 20.05 1.5K
10:08 20.06 20.10 20.06 20.10 3.7K
10:10 20.06 20.06 20.06 20.06 1.9K
10:11 20.03 20.03 20.03 20.03 0.9K
10:12 20.04 20.04 20.01 20.01 1.7K
10:14 20.00 20.00 19.99 19.99 1.9K
10:15 20.02 20.02 20.00 20.00 0.6K
10:16 19.95 19.95 19.93 19.93 2.4K
10:17 19.95 19.95 19.90 19.90 2.5K
10:18 19.92 19.93 19.90 19.90 1.6K
10:19 19.93 19.97 19.93 19.97 1.6K
10:20 19.95 19.95 19.95 19.95 0.5K
10:21 19.94 19.94 19.93 19.93 1.8K
10:22 19.91 19.91 19.91 19.91 0.7K
10:24 19.92 19.92 19.88 19.88 6.8K
10:25 19.88 19.88 19.86 19.86 1.1K
10:26 19.88 19.89 19.88 19.88 2.1K
10:28 19.88 19.88 19.87 19.87 1.0K
10:29 19.87 19.87 19.85 19.86 1.4K
10:30 19.87 19.88 19.87 19.88 2.0K
10:31 19.88 19.88 19.83 19.83 58.9K
10:32 19.82 19.84 19.82 19.84 0.7K
10:33 19.85 19.88 19.84 19.84 8.1K
10:35 19.82 19.84 19.82 19.84 7.7K
10:36 19.82 19.82 19.80 19.80 4.6K
10:37 19.78 19.78 19.74 19.75 2.1K
10:38 19.76 19.78 19.76 19.78 7.0K
10:39 19.78 19.82 19.78 19.81 2.7K
10:40 19.82 19.82 19.79 19.79 2.3K
10:42 19.80 19.82 19.80 19.82 2.7K
10:43 19.80 19.85 19.80 19.85 6.4K
10:44 19.80 19.80 19.80 19.80 0.7K
10:45 19.80 19.80 19.80 19.80 1.7K
10:47 19.76 19.76 19.74 19.76 3.0K
10:48 19.75 19.76 19.75 19.75 1.6K
10:49 19.77 19.77 19.76 19.76 3.5K
10:50 19.76 19.76 19.74 19.74 4.0K
10:51 19.75 19.78 19.74 19.74 4.3K
10:52 19.74 19.74 19.70 19.70 3.4K
10:53 19.70 19.72 19.70 19.72 1.3K
10:54 19.71 19.71 19.71 19.71 0.7K
10:55 19.73 19.73 19.73 19.73 1.1K
10:56 19.77 19.77 19.76 19.76 2.2K
10:57 19.77 19.77 19.76 19.76 0.9K
10:58 19.77 19.79 19.77 19.79 0.9K
10:59 19.83 19.83 19.83 19.83 0.5K
11:00 19.81 19.81 19.81 19.81 1.4K
11:01 19.80 19.80 19.80 19.80 0.4K
11:02 19.76 19.76 19.73 19.74 9.4K
11:03 19.75 19.75 19.75 19.75 0.6K
11:04 19.74 19.75 19.74 19.75 2.6K
11:05 19.75 19.75 19.75 19.75 0.3K
11:06 19.73 19.73 19.72 19.72 6.7K
11:07 19.72 19.72 19.72 19.72 3.4K
11:09 19.71 19.71 19.71 19.70 2.1K
11:10 19.73 19.73 19.73 19.73 1.2K
11:11 19.72 19.72 19.72 19.72 0.8K
11:12 19.75 19.75 19.75 19.75 1.7K
11:15 19.76 19.76 19.74 19.74 2.6K
11:16 19.74 19.74 19.74 19.74 1.3K
11:17 19.74 19.76 19.74 19.76 1.1K
11:19 19.76 19.77 19.76 19.77 3.5K
11:22 19.73 19.73 19.73 19.73 1.3K
11:23 19.73 19.73 19.73 19.73 1.1K
11:24 19.74 19.74 19.74 19.74 0.4K
11:25 19.74 19.74 19.73 19.73 1.7K
11:27 19.77 19.77 19.76 19.76 4.2K
11:29 19.75 19.75 19.72 19.72 1.7K
11:30 19.72 19.72 19.65 19.66 4.4K
11:31 19.65 19.68 19.65 19.67 4.2K
11:33 19.68 19.68 19.65 19.65 3.7K
11:34 19.65 19.65 19.65 19.65 0.5K
11:35 19.65 19.65 19.64 19.64 1.6K
11:36 19.65 19.65 19.65 19.65 0.9K
11:37 19.64 19.64 19.63 19.63 0.9K
11:39 19.61 19.61 19.58 19.58 2.6K
11:40 19.60 19.60 19.60 19.60 0.7K
11:41 19.57 19.58 19.57 19.58 0.7K
11:43 19.57 19.58 19.57 19.58 1.2K
11:44 19.57 19.57 19.57 19.57 2.0K
11:45 19.55 19.55 19.55 19.55 2.8K
11:47 19.54 19.55 19.54 19.55 4.1K
11:48 19.52 19.53 19.52 19.53 1.8K
11:49 19.51 19.53 19.51 19.53 2.6K
11:51 19.54 19.54 19.54 19.54 3.6K
11:52 19.55 19.55 19.54 19.55 9.3K
11:53 19.55 19.55 19.55 19.55 1.8K
11:54 19.54 19.55 19.54 19.55 2.6K
11:56 19.53 19.53 19.53 19.53 2.6K
11:57 19.51 19.51 19.51 19.51 0.2K
11:58 19.52 19.52 19.50 19.50 10.3K
11:59 19.49 19.49 19.48 19.48 1.4K
12:01 19.52 19.52 19.52 19.52 2.8K
12:02 19.52 19.52 19.52 19.52 0.4K
12:03 19.54 19.54 19.54 19.54 0.6K
12:04 19.54 19.54 19.54 19.54 1.3K
12:05 19.54 19.54 19.52 19.52 1.2K
12:06 19.49 19.49 19.49 19.49 1.9K
12:07 19.49 19.49 19.46 19.46 0.9K
12:09 19.48 19.48 19.48 19.48 0.6K
12:10 19.48 19.48 19.48 19.48 0.2K
12:11 19.47 19.47 19.46 19.46 1.7K
12:12 19.47 19.47 19.47 19.47 1.3K
12:13 19.50 19.50 19.48 19.48 2.0K
12:14 19.48 19.48 19.47 19.48 1.4K
12:17 19.47 19.47 19.47 19.47 1.5K
12:18 19.47 19.47 19.45 19.45 4.7K
12:21 19.46 19.46 19.46 19.46 0.6K
12:22 19.45 19.45 19.45 19.45 1.3K
12:23 19.46 19.50 19.46 19.50 3.3K
12:24 19.47 19.50 19.45 19.48 59.8K
12:25 19.46 19.49 19.42 19.42 64.1K
12:26 19.44 19.44 19.43 19.43 1.2K
12:27 19.45 19.45 19.45 19.45 1.6K
12:28 19.44 19.44 19.44 19.44 0.7K
12:29 19.43 19.43 19.43 19.43 0.9K
12:30 19.43 19.45 19.43 19.45 2.8K
12:31 19.45 19.45 19.45 19.45 1.0K
12:32 19.44 19.44 19.44 19.44 1.2K
12:33 19.45 19.45 19.45 19.45 2.5K
12:37 19.45 19.45 19.45 19.45 0.2K
12:38 19.45 19.47 19.45 19.47 2.3K
12:39 19.47 19.48 19.46 19.46 2.3K
12:40 19.47 19.47 19.44 19.44 1.2K
12:41 19.43 19.43 19.43 19.43 0.8K
12:43 19.43 19.43 19.43 19.43 0.5K
12:44 19.43 19.43 19.41 19.41 1.0K
12:45 19.42 19.42 19.42 19.42 0.8K
12:47 19.43 19.43 19.43 19.43 0.8K
12:48 19.44 19.44 19.43 19.43 1.2K
12:49 19.41 19.41 19.41 19.41 1.3K
12:50 19.42 19.42 19.42 19.42 1.5K
12:51 19.42 19.42 19.42 19.42 0.6K
12:52 19.42 19.42 19.42 19.42 2.0K
12:54 19.42 19.42 19.42 19.42 0.4K
12:55 19.41 19.41 19.41 19.41 4.0K
12:56 19.40 19.40 19.37 19.37 2.3K
12:57 19.36 19.36 19.36 19.36 0.5K
12:58 19.38 19.38 19.38 19.38 0.5K
12:59 19.37 19.38 19.37 19.38 0.7K
13:00 19.32 19.32 19.32 19.32 2.0K
13:02 19.34 19.37 19.34 19.37 1.6K
13:05 19.35 19.36 19.35 19.36 3.2K
13:06 19.37 19.37 19.37 19.37 0.8K
13:07 19.35 19.35 19.35 19.35 3.5K
13:08 19.36 19.36 19.36 19.36 0.3K
13:09 19.35 19.36 19.35 19.36 4.3K
13:12 19.35 19.35 19.35 19.35 0.2K
13:13 19.35 19.35 19.33 19.33 2.0K
13:14 19.34 19.34 19.34 19.34 2.7K
13:15 19.33 19.37 19.33 19.35 8.0K
13:16 19.33 19.33 19.32 19.32 1.7K
13:17 19.31 19.32 19.31 19.32 1.0K
13:18 19.27 19.27 19.25 19.25 6.2K
13:19 19.25 19.26 19.25 19.25 1.9K
13:20 19.26 19.26 19.26 19.26 1.4K
13:21 19.26 19.26 19.24 19.24 2.8K
13:22 19.25 19.25 19.23 19.23 2.5K
13:23 19.23 19.23 19.23 19.23 2.2K
13:24 19.22 19.23 19.22 19.23 1.1K
13:25 19.19 19.19 19.18 19.18 7.1K
13:27 19.15 19.15 19.15 19.15 0.4K
13:28 19.15 19.16 19.13 19.13 2.4K
13:29 19.15 19.15 19.13 19.13 2.3K
13:30 19.14 19.17 19.13 19.17 64.8K
13:31 19.15 19.15 19.10 19.15 33.9K
13:32 19.16 19.17 19.14 19.14 3.6K
13:33 19.16 19.16 19.16 19.16 0.3K
13:34 19.16 19.17 19.16 19.17 7.0K
13:35 19.18 19.20 19.18 19.20 9.2K
13:36 19.22 19.23 19.22 19.23 1.3K
13:37 19.23 19.25 19.23 19.25 1.7K
13:38 19.22 19.22 19.20 19.20 2.7K
13:39 19.20 19.20 19.20 19.20 0.4K
13:40 19.21 19.22 19.21 19.22 1.2K
13:41 19.24 19.24 19.23 19.23 0.9K
13:42 19.22 19.22 19.18 19.18 10.8K
13:43 19.19 19.19 19.17 19.17 3.0K
13:44 19.17 19.18 19.17 19.18 1.7K
13:45 19.18 19.20 19.18 19.20 2.6K
13:46 19.24 19.24 19.24 19.24 0.8K
13:47 19.25 19.25 19.25 19.25 0.4K
13:48 19.25 19.27 19.25 19.27 2.5K
13:49 19.26 19.26 19.21 19.21 4.7K
13:50 19.24 19.24 19.24 19.24 0.7K
13:52 19.23 19.23 19.22 19.22 1.5K
13:53 19.21 19.21 19.20 19.20 0.7K
13:54 19.20 19.20 19.19 19.19 0.8K
13:55 19.19 19.19 19.17 19.17 2.3K
13:56 19.17 19.17 19.14 19.14 5.0K
13:57 19.15 19.15 19.13 19.13 1.3K
13:58 19.13 19.13 19.13 19.13 1.7K
13:59 19.13 19.15 19.13 19.15 3.3K
14:00 19.16 19.16 19.16 19.16 1.6K
14:01 19.18 19.19 19.18 19.19 9.4K
14:02 19.21 19.21 19.21 19.20 0.7K
14:03 19.18 19.18 19.18 19.18 1.5K
14:04 19.18 19.18 19.18 19.18 0.7K
14:05 19.18 19.18 19.18 19.18 2.1K
14:06 19.19 19.19 19.19 19.19 1.3K
14:07 19.20 19.20 19.20 19.20 0.3K
14:08 19.18 19.21 19.18 19.21 2.5K
14:10 19.22 19.22 19.22 19.22 0.9K
14:11 19.22 19.22 19.22 19.22 2.4K
14:12 19.24 19.26 19.24 19.26 1.3K
14:13 19.23 19.23 19.23 19.23 3.0K
14:14 19.25 19.25 19.25 19.25 0.5K
14:15 19.25 19.25 19.23 19.23 3.5K
14:16 19.22 19.23 19.22 19.23 0.2K
14:17 19.22 19.22 19.19 19.21 3.5K
14:18 19.21 19.21 19.21 19.20 0.8K
14:19 19.19 19.19 19.18 19.18 0.8K
14:20 19.18 19.18 19.17 19.17 1.8K
14:21 19.18 19.18 19.17 19.18 0.7K
14:22 19.18 19.19 19.18 19.19 2.2K
14:23 19.19 19.19 19.18 19.18 1.5K
14:24 19.19 19.19 19.19 19.19 0.3K
14:25 19.18 19.18 19.17 19.17 1.7K
14:26 19.16 19.16 19.16 19.16 0.8K
14:27 19.15 19.15 19.14 19.14 1.9K
14:28 19.15 19.15 19.15 19.15 2.2K
14:29 19.14 19.17 19.14 19.17 6.0K
14:31 19.19 19.21 19.19 19.21 3.3K
14:32 19.21 19.21 19.21 19.21 0.2K
14:33 19.21 19.25 19.21 19.25 3.6K
14:34 19.24 19.25 19.24 19.25 0.5K
14:35 19.24 19.24 19.22 19.22 1.9K
14:36 19.21 19.21 19.20 19.20 4.2K
14:38 19.18 19.18 19.18 19.18 0.9K
14:39 19.16 19.17 19.16 19.17 1.5K
14:40 19.16 19.18 19.15 19.18 1.9K
14:41 19.16 19.16 19.16 19.16 0.4K
14:42 19.16 19.16 19.16 19.16 0.3K
14:43 19.16 19.16 19.16 19.16 2.1K
14:44 19.15 19.15 19.15 19.15 1.7K
14:46 19.12 19.12 19.12 19.12 7.4K
14:47 19.10 19.10 19.08 19.09 2.3K
14:48 19.08 19.09 19.08 19.08 1.0K
14:49 19.08 19.08 19.07 19.07 0.9K
14:50 19.09 19.10 19.09 19.10 5.4K
14:51 19.11 19.12 19.06 19.06 60.9K
14:52 19.07 19.10 19.07 19.10 5.9K
14:53 19.11 19.15 19.10 19.15 9.5K
14:54 19.19 19.19 19.19 19.18 0.9K
14:55 19.14 19.17 19.14 19.17 4.2K
14:57 19.19 19.19 19.19 19.19 0.6K
14:58 19.19 19.20 19.19 19.19 1.9K
14:59 19.17 19.18 19.17 19.18 3.7K
15:00 19.18 19.18 19.16 19.16 2.9K
15:01 19.15 19.15 19.15 19.15 1.2K
15:02 19.15 19.15 19.14 19.14 1.1K
15:03 19.13 19.13 19.12 19.12 1.4K
15:04 19.12 19.12 19.12 19.12 1.2K
15:05 19.12 19.12 19.12 19.11 2.6K
15:06 19.12 19.12 19.12 19.12 3.6K
15:08 19.10 19.10 19.10 19.10 3.0K
15:09 19.09 19.10 19.09 19.10 5.4K
15:10 19.10 19.11 19.10 19.11 1.0K
15:11 19.11 19.11 19.10 19.11 8.3K
15:12 19.10 19.10 19.09 19.09 3.0K
15:13 19.06 19.06 19.06 19.06 1.0K
15:14 19.04 19.04 19.04 19.04 1.1K
15:15 19.04 19.04 19.02 19.03 4.9K
15:16 19.04 19.04 19.04 19.04 4.3K
15:17 19.04 19.06 19.04 19.06 5.2K
15:18 19.06 19.07 19.06 19.07 2.1K
15:19 19.07 19.10 19.07 19.09 6.6K
15:20 19.09 19.09 19.07 19.07 3.4K
15:21 19.07 19.07 19.06 19.06 1.7K
15:22 19.05 19.05 19.05 19.05 1.6K
15:23 19.06 19.06 19.04 19.05 1.3K
15:24 19.05 19.09 19.05 19.09 14.5K
15:25 19.09 19.10 19.09 19.10 1.7K
15:26 19.09 19.10 19.09 19.10 1.4K
15:27 19.09 19.10 19.09 19.10 2.7K
15:28 19.10 19.10 19.10 19.10 1.2K
15:29 19.10 19.10 19.07 19.07 5.1K
15:30 19.07 19.07 19.07 19.07 0.6K
15:31 19.07 19.08 19.07 19.07 1.2K
15:32 19.08 19.08 19.07 19.07 6.7K
15:33 19.06 19.06 19.06 19.06 1.3K
15:34 19.06 19.06 19.04 19.04 4.8K
15:35 19.05 19.05 19.03 19.03 2.8K
15:36 19.03 19.03 19.03 19.02 4.2K
15:37 19.03 19.03 18.97 18.98 10.5K
15:38 18.98 18.98 18.98 18.98 1.6K
15:39 18.97 18.97 18.92 18.93 8.9K
15:40 18.93 19.00 18.91 19.00 61.5K
15:41 19.01 19.02 18.99 18.99 58.0K
15:42 19.00 19.00 18.98 18.98 9.0K
15:43 18.99 19.01 18.99 19.01 5.3K
15:44 19.00 19.02 19.00 19.00 8.4K
15:45 19.00 19.01 19.00 19.01 8.0K
15:46 19.01 19.01 19.01 19.01 1.7K
15:47 19.01 19.01 19.00 19.00 3.5K
15:48 19.01 19.08 19.01 19.07 38.7K
15:49 19.05 19.07 19.01 19.02 27.3K
15:50 19.03 19.06 19.03 19.04 46.4K
15:51 19.05 19.05 19.04 19.04 4.9K
15:52 19.03 19.03 18.92 18.92 23.3K
15:53 18.92 18.93 18.84 18.84 45.0K
15:54 18.84 18.94 18.84 18.93 41.3K
15:55 18.91 18.99 18.90 18.97 102.8K
15:56 19.02 19.07 19.01 19.02 62.4K
15:57 19.00 19.05 18.99 19.01 39.6K
15:58 19.03 19.03 19.03 19.02 48.2K
15:59 19.03 19.03 19.00 19.02 207.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar