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 19.33 19.33 19.33 19.33 7.1K
09:31 19.12 19.12 19.12 19.12 2.8K
09:32 19.18 19.18 19.18 19.18 3.9K
09:33 19.18 19.18 19.18 19.18 0.6K
09:34 19.19 19.19 19.19 19.18 1.0K
09:41 19.15 19.15 19.12 19.12 0.7K
09:42 19.10 19.10 19.10 19.10 0.7K
09:43 19.09 19.09 19.06 19.09 5.6K
09:44 19.10 19.10 19.10 19.10 0.5K
09:45 19.06 19.06 19.04 19.04 1.7K
09:47 19.07 19.09 19.07 19.09 0.8K
09:48 19.10 19.10 19.10 19.10 0.9K
09:50 19.12 19.12 19.12 19.12 1.9K
09:52 19.12 19.12 19.12 19.12 0.5K
09:53 19.09 19.09 19.09 19.09 1.6K
09:58 19.07 19.07 19.07 19.07 2.7K
09:59 19.09 19.09 19.09 19.09 0.3K
10:00 19.03 19.05 19.02 19.02 4.7K
10:04 19.02 19.06 19.02 19.06 2.6K
10:05 19.07 19.07 19.07 19.07 0.1K
10:06 19.09 19.10 19.09 19.10 1.7K
10:07 19.08 19.08 19.08 19.08 0.9K
10:08 19.09 19.09 19.09 19.09 0.1K
10:09 19.05 19.10 19.05 19.10 0.5K
10:10 19.07 19.07 19.07 19.07 0.7K
10:11 19.07 19.11 19.07 19.11 3.1K
10:12 19.12 19.12 19.12 19.12 0.7K
10:13 19.09 19.09 19.09 19.09 1.2K
10:14 19.03 19.04 19.03 19.04 1.0K
10:15 19.04 19.04 19.04 19.04 1.1K
10:16 19.04 19.04 19.04 19.04 3.3K
10:17 19.04 19.05 19.04 19.05 1.6K
10:18 19.06 19.06 19.06 19.06 0.3K
10:19 19.06 19.06 19.06 19.06 1.3K
10:20 19.06 19.06 19.06 19.06 0.5K
10:21 19.04 19.07 19.00 19.00 3.0K
10:22 18.99 18.99 18.99 18.99 0.5K
10:23 18.98 18.98 18.98 18.98 0.4K
10:24 18.99 18.99 18.99 18.99 0.9K
10:25 18.97 18.97 18.97 18.97 1.4K
10:26 18.96 18.96 18.96 18.96 1.1K
10:27 18.95 18.96 18.95 18.96 1.5K
10:28 18.96 18.96 18.95 18.95 4.1K
10:29 18.91 18.91 18.91 18.91 0.3K
10:30 18.91 18.91 18.91 18.91 0.8K
10:31 18.93 18.93 18.92 18.92 0.7K
10:32 18.92 18.92 18.91 18.91 2.1K
10:33 18.92 18.93 18.92 18.93 2.5K
10:34 18.93 18.93 18.92 18.92 3.1K
10:35 18.94 18.94 18.94 18.94 4.2K
10:36 18.94 18.94 18.93 18.93 4.0K
10:37 18.94 18.94 18.94 18.94 0.9K
10:38 18.94 18.94 18.94 18.93 0.8K
10:39 18.94 18.94 18.94 18.93 0.5K
10:40 18.95 19.02 18.94 19.02 86.0K
10:41 19.06 19.10 19.06 19.10 4.2K
10:43 19.11 19.11 19.11 19.11 0.8K
10:44 19.14 19.15 19.13 19.13 1.5K
10:45 19.16 19.16 19.14 19.14 2.1K
10:46 19.11 19.11 19.09 19.09 2.6K
10:47 19.08 19.11 19.08 19.11 2.1K
10:48 19.13 19.13 19.10 19.10 1.2K
10:49 19.03 19.06 19.03 19.06 2.5K
10:50 19.08 19.08 19.06 19.06 1.1K
10:51 19.08 19.08 19.08 19.08 0.6K
10:52 19.06 19.06 19.05 19.05 1.1K
10:53 19.05 19.05 19.05 19.05 0.9K
10:54 19.02 19.02 19.02 19.02 0.4K
10:55 19.02 19.04 19.02 19.03 1.1K
10:56 19.03 19.03 19.03 19.03 0.6K
10:57 19.03 19.03 19.03 19.03 0.4K
10:58 19.04 19.04 19.04 19.04 1.3K
10:59 19.03 19.04 19.03 19.04 0.8K
11:00 19.04 19.04 19.03 19.03 1.1K
11:01 19.03 19.05 19.03 19.05 2.9K
11:02 19.05 19.06 19.05 19.06 0.5K
11:03 19.04 19.04 19.02 19.02 1.3K
11:04 19.02 19.02 19.01 19.02 22.8K
11:05 19.01 19.02 19.00 19.00 37.6K
11:06 19.00 19.00 19.00 19.00 1.5K
11:08 18.99 18.99 18.98 18.98 1.3K
11:09 18.97 18.97 18.96 18.97 0.9K
11:10 18.97 18.97 18.97 18.97 1.8K
11:11 18.97 18.97 18.97 18.97 0.5K
11:12 18.95 18.96 18.95 18.95 1.4K
11:13 18.95 18.96 18.95 18.96 2.2K
11:14 18.96 18.96 18.96 18.96 0.3K
11:15 18.96 18.96 18.96 18.96 0.4K
11:17 18.91 18.93 18.91 18.93 2.9K
11:18 18.92 18.92 18.92 18.92 0.2K
11:19 18.92 18.92 18.91 18.91 3.8K
11:20 18.91 18.92 18.89 18.89 4.3K
11:21 18.89 18.89 18.89 18.89 0.5K
11:22 18.88 18.88 18.88 18.88 1.4K
11:23 18.88 18.89 18.88 18.89 1.8K
11:24 18.90 18.98 18.90 18.98 3.6K
11:25 18.99 18.99 18.99 18.99 0.7K
11:26 19.00 19.00 18.99 18.99 11.1K
11:27 18.97 18.97 18.97 18.97 5.4K
11:28 18.99 18.99 18.98 18.98 0.8K
11:29 19.00 19.00 18.96 18.96 2.0K
11:30 18.98 18.98 18.98 18.98 0.7K
11:31 18.98 18.98 18.98 18.98 0.6K
11:32 18.97 18.98 18.97 18.98 1.1K
11:33 18.96 18.96 18.95 18.95 1.9K
11:34 18.94 18.94 18.94 18.93 2.0K
11:35 18.93 18.93 18.91 18.91 1.8K
11:36 18.91 18.91 18.88 18.88 1.6K
11:37 18.87 18.87 18.87 18.87 1.0K
11:38 18.87 18.88 18.87 18.87 4.4K
11:39 18.87 18.89 18.87 18.88 9.2K
11:40 18.89 18.89 18.89 18.89 0.3K
11:41 18.88 18.88 18.88 18.88 3.1K
11:42 18.87 18.87 18.87 18.86 1.1K
11:43 18.87 18.87 18.87 18.87 0.3K
11:44 18.87 18.87 18.87 18.87 1.6K
11:45 18.87 18.87 18.87 18.87 1.7K
11:46 18.87 18.87 18.84 18.84 4.3K
11:47 18.84 18.84 18.84 18.84 0.3K
11:48 18.83 18.83 18.82 18.82 2.0K
11:49 18.82 18.83 18.82 18.83 5.5K
11:50 18.83 18.83 18.83 18.83 1.8K
11:51 18.83 18.83 18.83 18.83 0.3K
11:52 18.82 18.86 18.82 18.86 41.1K
11:53 18.86 18.90 18.85 18.89 9.9K
11:54 18.88 18.94 18.88 18.90 45.3K
11:55 18.89 18.90 18.89 18.90 0.6K
11:56 18.85 18.87 18.85 18.85 2.1K
11:58 18.84 18.85 18.83 18.83 1.4K
11:59 18.84 18.84 18.84 18.84 1.0K
12:00 18.85 18.89 18.85 18.87 4.5K
12:01 18.87 18.87 18.86 18.86 0.9K
12:02 18.87 18.89 18.87 18.89 5.8K
12:03 18.88 18.88 18.88 18.88 2.3K
12:04 18.90 18.90 18.89 18.89 1.2K
12:05 18.89 18.89 18.88 18.88 0.6K
12:06 18.88 18.88 18.87 18.87 4.1K
12:09 18.87 18.88 18.87 18.88 4.1K
12:10 18.89 18.89 18.89 18.89 4.1K
12:11 18.88 18.88 18.88 18.88 0.5K
12:12 18.88 18.88 18.87 18.87 1.4K
12:13 18.87 18.87 18.87 18.87 1.6K
12:14 18.87 18.90 18.87 18.90 4.7K
12:15 18.91 18.94 18.91 18.94 2.7K
12:16 18.94 18.96 18.94 18.95 7.9K
12:17 18.95 18.96 18.95 18.96 2.0K
12:18 18.98 18.98 18.98 18.98 2.6K
12:19 18.97 18.97 18.96 18.96 1.5K
12:20 18.97 18.97 18.97 18.97 2.6K
12:21 18.99 19.00 18.97 19.00 45.6K
12:22 18.99 18.99 18.95 18.95 52.4K
12:23 18.95 18.95 18.94 18.94 5.1K
12:24 18.94 18.98 18.94 18.98 12.9K
12:25 18.97 18.97 18.97 18.97 0.4K
12:26 18.98 18.98 18.98 18.98 0.4K
12:27 19.00 19.00 19.00 19.00 9.3K
12:28 19.00 19.02 18.99 19.02 3.2K
12:29 19.00 19.01 19.00 19.01 7.4K
12:30 19.01 19.01 19.01 19.01 0.8K
12:31 19.00 19.00 19.00 19.00 0.6K
12:33 19.02 19.02 19.00 19.00 6.4K
12:34 19.00 19.04 19.00 19.04 19.8K
12:35 19.03 19.04 19.03 19.04 0.8K
12:36 19.04 19.04 19.03 19.02 5.7K
12:37 19.03 19.03 19.01 19.01 5.8K
12:38 19.01 19.01 19.00 19.00 1.1K
12:39 19.00 19.00 19.00 19.00 0.4K
12:40 19.00 19.01 18.98 18.99 76.6K
12:41 18.98 18.99 18.97 18.97 2.5K
12:42 18.98 18.98 18.98 18.98 11.6K
12:43 18.98 18.98 18.97 18.97 0.5K
12:44 19.00 19.01 19.00 19.01 6.2K
12:45 19.03 19.03 19.03 19.03 0.4K
12:47 19.07 19.07 19.07 19.07 1.0K
12:48 19.06 19.08 19.06 19.07 2.9K
12:49 19.08 19.08 19.05 19.05 1.5K
12:50 19.05 19.05 19.05 19.05 5.2K
12:51 19.11 19.11 19.11 19.11 2.6K
12:52 19.12 19.12 19.09 19.09 1.6K
12:53 19.10 19.10 19.07 19.07 1.2K
12:54 19.07 19.08 19.07 19.08 4.0K
12:55 19.08 19.08 19.08 19.08 1.4K
12:56 19.08 19.08 19.08 19.08 0.9K
12:57 19.07 19.07 19.07 19.07 0.2K
12:58 19.06 19.06 19.06 19.06 0.7K
12:59 19.06 19.06 19.06 19.06 0.4K
13:01 19.07 19.07 19.05 19.06 3.4K
13:02 19.06 19.09 19.06 19.09 5.3K
13:03 19.08 19.08 19.07 19.07 2.6K
13:04 19.05 19.05 19.05 19.05 2.5K
13:05 19.05 19.05 19.05 19.05 8.5K
13:06 19.06 19.06 19.05 19.05 10.0K
13:07 19.05 19.06 19.04 19.05 3.5K
13:09 19.05 19.07 19.05 19.07 3.0K
13:10 19.08 19.08 19.08 19.08 2.3K
13:12 19.10 19.10 19.09 19.09 1.3K
13:13 19.09 19.09 19.07 19.07 3.6K
13:15 19.07 19.07 19.07 19.07 0.8K
13:18 19.06 19.06 19.05 19.06 3.3K
13:19 19.06 19.06 19.06 19.06 0.2K
13:20 19.07 19.07 19.07 19.07 2.2K
13:21 19.08 19.08 19.08 19.08 0.2K
13:22 19.08 19.08 19.08 19.08 1.2K
13:23 19.08 19.10 19.08 19.10 10.1K
13:24 19.10 19.10 19.10 19.10 0.2K
13:25 19.11 19.11 19.10 19.10 2.6K
13:26 19.10 19.10 19.10 19.10 0.4K
13:27 19.10 19.11 19.10 19.11 3.5K
13:28 19.12 19.14 19.12 19.14 4.7K
13:29 19.16 19.20 19.16 19.20 4.9K
13:30 19.20 19.22 19.19 19.20 57.9K
13:31 19.18 19.22 19.18 19.22 6.2K
13:33 19.20 19.20 19.20 19.20 0.4K
13:34 19.20 19.20 19.17 19.17 6.0K
13:35 19.17 19.18 19.16 19.18 16.6K
13:36 19.17 19.20 19.17 19.20 7.9K
13:37 19.20 19.20 19.20 19.20 0.7K
13:38 19.21 19.22 19.20 19.22 5.5K
13:39 19.23 19.24 19.23 19.24 3.4K
13:40 19.24 19.25 19.24 19.25 4.0K
13:41 19.24 19.28 19.23 19.23 48.5K
13:42 19.23 19.23 19.16 19.17 20.4K
13:43 19.17 19.17 19.17 19.17 2.0K
13:44 19.17 19.17 19.17 19.17 0.2K
13:45 19.22 19.29 19.22 19.29 8.5K
13:46 19.33 19.34 19.33 19.34 23.5K
13:47 19.35 19.40 19.35 19.40 7.2K
13:48 19.38 19.39 19.38 19.38 17.1K
13:49 19.38 19.38 19.38 19.38 1.1K
13:50 19.38 19.38 19.34 19.34 4.8K
13:51 19.36 19.38 19.36 19.37 4.6K
13:52 19.32 19.33 19.32 19.32 2.2K
13:54 19.32 19.34 19.32 19.34 15.3K
13:55 19.35 19.36 19.35 19.35 8.0K
13:56 19.35 19.37 19.35 19.37 3.0K
13:57 19.36 19.36 19.36 19.36 0.8K
13:59 19.36 19.36 19.36 19.36 0.6K
14:00 19.36 19.36 19.36 19.36 0.3K
14:01 19.36 19.39 19.33 19.33 65.4K
14:02 19.34 19.36 19.34 19.34 14.4K
14:03 19.35 19.35 19.35 19.35 0.7K
14:04 19.36 19.36 19.35 19.35 1.7K
14:05 19.35 19.35 19.33 19.34 0.9K
14:06 19.34 19.34 19.31 19.31 6.0K
14:07 19.31 19.32 19.31 19.32 15.8K
14:08 19.29 19.31 19.29 19.31 11.0K
14:09 19.31 19.31 19.31 19.31 0.7K
14:10 19.32 19.32 19.31 19.32 2.4K
14:11 19.32 19.32 19.32 19.32 0.6K
14:12 19.33 19.33 19.32 19.32 0.9K
14:13 19.33 19.33 19.33 19.33 1.9K
14:14 19.33 19.33 19.33 19.33 1.8K
14:15 19.33 19.33 19.32 19.32 0.7K
14:16 19.33 19.33 19.33 19.33 0.5K
14:17 19.33 19.33 19.32 19.32 7.5K
14:18 19.31 19.33 19.31 19.33 1.3K
14:19 19.33 19.34 19.33 19.34 3.5K
14:20 19.34 19.35 19.34 19.35 2.6K
14:21 19.35 19.35 19.35 19.35 1.9K
14:22 19.35 19.35 19.32 19.32 6.1K
14:23 19.33 19.33 19.33 19.33 0.5K
14:24 19.34 19.34 19.34 19.34 4.8K
14:26 19.36 19.36 19.36 19.36 4.4K
14:27 19.36 19.36 19.36 19.36 5.2K
14:28 19.36 19.36 19.36 19.36 0.2K
14:29 19.38 19.39 19.37 19.39 7.2K
14:30 19.38 19.38 19.38 19.38 2.8K
14:31 19.36 19.40 19.36 19.40 4.1K
14:32 19.41 19.41 19.40 19.40 1.6K
14:33 19.36 19.36 19.36 19.36 3.7K
14:34 19.36 19.36 19.33 19.33 8.9K
14:35 19.34 19.36 19.34 19.36 2.7K
14:36 19.36 19.36 19.35 19.35 0.6K
14:37 19.35 19.40 19.35 19.40 8.2K
14:38 19.39 19.39 19.38 19.39 1.4K
14:39 19.39 19.39 19.37 19.37 1.9K
14:40 19.37 19.38 19.37 19.38 2.9K
14:41 19.38 19.39 19.38 19.39 4.8K
14:42 19.40 19.40 19.40 19.40 2.6K
14:43 19.40 19.40 19.40 19.40 0.8K
14:44 19.38 19.39 19.38 19.39 3.6K
14:45 19.42 19.42 19.41 19.41 3.3K
14:46 19.42 19.42 19.42 19.42 2.5K
14:47 19.42 19.42 19.40 19.40 2.0K
14:48 19.41 19.42 19.41 19.41 3.4K
14:49 19.43 19.44 19.43 19.44 7.1K
14:50 19.44 19.45 19.44 19.45 5.3K
14:51 19.46 19.46 19.44 19.43 10.3K
14:52 19.44 19.47 19.44 19.45 8.2K
14:53 19.46 19.46 19.46 19.46 4.0K
14:54 19.46 19.46 19.44 19.44 2.0K
14:55 19.44 19.44 19.44 19.43 0.5K
14:56 19.44 19.44 19.44 19.44 1.3K
14:57 19.44 19.44 19.42 19.42 3.8K
14:58 19.37 19.38 19.37 19.38 1.5K
14:59 19.36 19.36 19.33 19.34 2.5K
15:00 19.34 19.36 19.34 19.35 17.6K
15:01 19.35 19.35 19.34 19.34 8.8K
15:02 19.32 19.33 19.30 19.32 11.6K
15:03 19.31 19.32 19.28 19.28 18.7K
15:04 19.28 19.28 19.26 19.26 18.8K
15:05 19.26 19.26 19.26 19.26 0.4K
15:06 19.26 19.29 19.26 19.29 8.9K
15:07 19.29 19.30 19.29 19.30 2.7K
15:08 19.30 19.31 19.30 19.31 1.4K
15:09 19.31 19.31 19.31 19.31 1.0K
15:10 19.31 19.31 19.31 19.31 3.3K
15:11 19.32 19.32 19.32 19.32 0.9K
15:12 19.32 19.32 19.28 19.28 2.5K
15:13 19.27 19.27 19.27 19.27 2.0K
15:14 19.27 19.27 19.27 19.27 1.3K
15:15 19.27 19.27 19.27 19.27 1.7K
15:16 19.27 19.28 19.27 19.28 0.8K
15:17 19.27 19.27 19.26 19.26 2.1K
15:18 19.24 19.24 19.22 19.22 0.8K
15:19 19.23 19.23 19.23 19.23 1.1K
15:20 19.22 19.22 19.22 19.22 0.8K
15:21 19.21 19.22 19.21 19.21 3.0K
15:22 19.21 19.23 19.20 19.23 6.8K
15:23 19.23 19.23 19.23 19.23 1.9K
15:24 19.22 19.22 19.22 19.22 4.0K
15:26 19.19 19.19 19.14 19.14 6.4K
15:27 19.15 19.16 19.15 19.16 4.4K
15:28 19.16 19.16 19.16 19.16 5.9K
15:29 19.15 19.15 19.14 19.15 4.4K
15:30 19.11 19.12 19.11 19.12 6.6K
15:31 19.13 19.13 19.13 19.13 0.6K
15:32 19.13 19.14 19.12 19.13 13.2K
15:33 19.13 19.13 19.12 19.12 7.9K
15:34 19.12 19.12 19.10 19.10 3.5K
15:35 19.10 19.11 19.10 19.11 2.0K
15:36 19.11 19.11 19.08 19.08 4.5K
15:37 19.08 19.08 19.06 19.07 3.4K
15:38 19.07 19.07 19.07 19.07 1.4K
15:39 19.06 19.07 19.06 19.07 7.7K
15:40 19.09 19.09 19.06 19.07 6.2K
15:41 19.04 19.06 19.04 19.06 5.8K
15:42 19.06 19.06 19.04 19.04 3.5K
15:43 19.05 19.05 19.05 19.05 2.1K
15:44 19.07 19.12 19.07 19.12 6.3K
15:45 19.12 19.15 19.12 19.14 2.1K
15:46 19.15 19.15 19.14 19.14 2.0K
15:47 19.13 19.13 19.12 19.13 3.2K
15:48 19.12 19.13 19.12 19.12 4.7K
15:49 19.11 19.11 19.10 19.10 2.6K
15:50 19.12 19.12 19.09 19.09 7.2K
15:51 19.09 19.09 19.06 19.06 5.1K
15:52 19.07 19.07 19.03 19.06 13.9K
15:53 19.06 19.06 19.03 19.03 11.4K
15:54 19.03 19.07 19.03 19.06 13.1K
15:55 19.06 19.06 19.00 19.01 26.3K
15:56 19.00 19.02 19.00 19.02 14.8K
15:57 19.01 19.01 18.94 18.95 25.6K
15:58 18.95 18.97 18.95 18.97 35.8K
15:59 18.96 18.97 18.94 18.97 143.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar