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 18.50 18.50 18.48 18.50 21.1K
09:31 18.62 18.71 18.44 18.43 5.7K
09:32 18.52 18.56 18.50 18.56 3.6K
09:33 18.60 18.61 18.60 18.61 0.5K
09:34 18.61 18.62 18.60 18.62 8.6K
09:35 18.64 18.64 18.64 18.64 0.8K
09:37 18.64 18.64 18.64 18.64 6.4K
09:38 18.62 18.62 18.62 18.62 2.4K
09:39 18.65 18.65 18.65 18.65 2.6K
09:40 18.66 18.69 18.66 18.68 1.2K
09:41 18.70 18.73 18.65 18.73 19.4K
09:42 18.73 18.75 18.71 18.75 8.1K
09:43 18.77 18.81 18.77 18.80 21.3K
09:44 18.80 18.83 18.80 18.83 21.0K
09:45 18.79 18.79 18.73 18.73 6.9K
09:47 18.70 18.70 18.63 18.63 2.0K
09:48 18.66 18.69 18.66 18.69 2.7K
09:49 18.71 18.73 18.71 18.72 10.1K
09:50 18.72 18.72 18.69 18.69 1.8K
09:51 18.67 18.67 18.67 18.67 0.9K
09:52 18.67 18.67 18.65 18.65 1.0K
09:53 18.63 18.63 18.62 18.61 0.6K
09:54 18.61 18.63 18.61 18.63 2.2K
09:55 18.60 18.60 18.60 18.60 4.8K
09:57 18.60 18.60 18.60 18.60 1.3K
09:58 18.59 18.59 18.58 18.58 2.4K
09:59 18.59 18.62 18.59 18.62 8.5K
10:00 18.60 18.60 18.60 18.60 1.0K
10:01 18.59 18.59 18.59 18.59 2.1K
10:02 18.58 18.58 18.57 18.58 1.6K
10:03 18.55 18.55 18.50 18.50 6.7K
10:05 18.52 18.52 18.51 18.52 2.7K
10:06 18.52 18.55 18.52 18.54 12.2K
10:07 18.54 18.59 18.54 18.59 1.8K
10:08 18.59 18.60 18.59 18.60 1.6K
10:09 18.59 18.59 18.59 18.59 0.6K
10:10 18.59 18.59 18.59 18.59 0.7K
10:11 18.58 18.58 18.56 18.56 1.7K
10:12 18.56 18.56 18.56 18.56 1.3K
10:13 18.56 18.56 18.55 18.55 1.7K
10:14 18.53 18.53 18.52 18.52 1.4K
10:15 18.53 18.53 18.53 18.53 0.7K
10:16 18.57 18.57 18.57 18.57 6.9K
10:17 18.61 18.62 18.61 18.62 3.5K
10:18 18.62 18.62 18.62 18.61 0.7K
10:19 18.62 18.62 18.62 18.61 0.5K
10:21 18.63 18.64 18.63 18.64 6.9K
10:22 18.63 18.63 18.63 18.63 0.2K
10:23 18.64 18.64 18.63 18.63 1.0K
10:24 18.63 18.64 18.63 18.64 2.0K
10:25 18.63 18.63 18.62 18.62 0.7K
10:26 18.63 18.63 18.63 18.63 1.7K
10:27 18.65 18.65 18.65 18.65 3.2K
10:28 18.65 18.68 18.65 18.68 2.4K
10:29 18.69 18.70 18.69 18.70 3.0K
10:30 18.70 18.70 18.69 18.69 1.6K
10:31 18.69 18.69 18.67 18.67 3.2K
10:33 18.66 18.66 18.62 18.63 5.5K
10:34 18.65 18.67 18.65 18.67 3.2K
10:35 18.66 18.66 18.65 18.65 1.9K
10:36 18.66 18.66 18.64 18.64 4.9K
10:37 18.62 18.64 18.62 18.64 1.0K
10:39 18.65 18.65 18.65 18.65 1.1K
10:40 18.66 18.66 18.66 18.66 0.6K
10:41 18.65 18.65 18.64 18.64 1.1K
10:42 18.64 18.64 18.63 18.63 2.9K
10:44 18.63 18.63 18.63 18.63 2.2K
10:45 18.65 18.65 18.64 18.64 5.5K
10:46 18.65 18.65 18.64 18.64 1.5K
10:47 18.64 18.64 18.64 18.64 0.2K
10:48 18.65 18.65 18.64 18.64 2.0K
10:49 18.62 18.62 18.62 18.62 1.3K
10:50 18.64 18.65 18.64 18.65 8.2K
10:51 18.66 18.68 18.66 18.68 1.4K
10:52 18.67 18.69 18.67 18.69 1.0K
10:53 18.69 18.69 18.69 18.69 1.0K
10:54 18.69 18.69 18.69 18.69 0.4K
10:55 18.68 18.68 18.66 18.66 3.1K
10:56 18.66 18.66 18.64 18.64 0.9K
10:57 18.66 18.66 18.66 18.66 1.3K
10:58 18.64 18.64 18.64 18.64 2.2K
11:00 18.62 18.62 18.62 18.62 0.5K
11:01 18.62 18.63 18.62 18.63 2.8K
11:02 18.63 18.63 18.62 18.62 1.8K
11:03 18.61 18.61 18.59 18.59 4.0K
11:04 18.61 18.61 18.60 18.61 1.5K
11:05 18.62 18.64 18.62 18.64 2.8K
11:06 18.65 18.65 18.65 18.65 1.3K
11:07 18.66 18.66 18.65 18.65 2.1K
11:08 18.68 18.68 18.67 18.67 3.7K
11:11 18.68 18.68 18.67 18.67 3.8K
11:12 18.65 18.66 18.65 18.66 1.9K
11:13 18.64 18.64 18.63 18.64 3.4K
11:14 18.64 18.65 18.64 18.65 0.6K
11:15 18.64 18.64 18.64 18.64 1.1K
11:16 18.62 18.62 18.60 18.60 1.8K
11:17 18.60 18.60 18.60 18.60 0.7K
11:18 18.59 18.59 18.54 18.54 3.4K
11:19 18.55 18.55 18.55 18.55 1.3K
11:20 18.54 18.57 18.54 18.57 5.4K
11:21 18.56 18.61 18.56 18.59 93.8K
11:22 18.57 18.57 18.57 18.57 4.0K
11:23 18.57 18.58 18.56 18.56 3.2K
11:24 18.55 18.56 18.54 18.56 4.3K
11:25 18.55 18.57 18.55 18.57 3.0K
11:26 18.57 18.57 18.56 18.57 2.8K
11:27 18.56 18.56 18.56 18.56 1.1K
11:28 18.55 18.56 18.55 18.55 1.7K
11:29 18.55 18.55 18.55 18.55 0.6K
11:30 18.56 18.56 18.55 18.55 0.4K
11:31 18.57 18.57 18.55 18.55 1.0K
11:32 18.55 18.56 18.53 18.53 1.4K
11:34 18.54 18.56 18.54 18.56 2.3K
11:35 18.56 18.56 18.56 18.56 0.2K
11:36 18.56 18.56 18.56 18.56 1.0K
11:37 18.55 18.55 18.51 18.51 3.7K
11:38 18.53 18.54 18.52 18.54 5.0K
11:39 18.55 18.55 18.55 18.55 0.9K
11:40 18.56 18.56 18.56 18.56 0.6K
11:41 18.55 18.55 18.55 18.55 1.3K
11:43 18.54 18.54 18.54 18.54 0.9K
11:45 18.52 18.52 18.52 18.52 0.7K
11:47 18.53 18.53 18.53 18.53 0.5K
11:48 18.50 18.50 18.47 18.47 3.1K
11:49 18.48 18.49 18.48 18.49 1.4K
11:50 18.50 18.52 18.50 18.51 5.7K
11:51 18.50 18.50 18.50 18.50 0.9K
11:52 18.51 18.51 18.51 18.51 0.7K
11:53 18.52 18.52 18.52 18.52 1.1K
11:54 18.52 18.58 18.52 18.58 4.4K
11:55 18.56 18.57 18.56 18.57 0.6K
11:56 18.58 18.58 18.58 18.58 0.3K
11:57 18.58 18.58 18.58 18.58 1.7K
11:58 18.58 18.58 18.57 18.58 2.4K
11:59 18.59 18.60 18.59 18.60 1.4K
12:00 18.61 18.61 18.61 18.61 1.0K
12:01 18.61 18.61 18.61 18.61 0.2K
12:03 18.61 18.61 18.61 18.61 1.4K
12:06 18.60 18.60 18.60 18.60 1.5K
12:07 18.59 18.59 18.59 18.59 0.7K
12:08 18.58 18.58 18.56 18.56 2.0K
12:09 18.58 18.58 18.57 18.57 4.0K
12:11 18.57 18.57 18.57 18.57 2.8K
12:13 18.57 18.57 18.57 18.57 0.5K
12:14 18.57 18.57 18.57 18.57 0.4K
12:16 18.56 18.56 18.56 18.56 2.7K
12:17 18.56 18.57 18.56 18.57 1.1K
12:18 18.58 18.58 18.58 18.58 3.4K
12:20 18.59 18.59 18.58 18.58 1.2K
12:21 18.58 18.58 18.58 18.58 1.2K
12:24 18.57 18.57 18.57 18.57 0.9K
12:25 18.57 18.57 18.57 18.57 1.1K
12:26 18.57 18.71 18.57 18.70 5.6K
12:28 18.69 18.69 18.69 18.68 0.9K
12:29 18.68 18.68 18.68 18.68 1.3K
12:30 18.67 18.67 18.67 18.67 0.5K
12:31 18.68 18.68 18.68 18.68 0.5K
12:32 18.67 18.67 18.67 18.67 0.2K
12:33 18.65 18.65 18.63 18.63 3.5K
12:34 18.63 18.64 18.63 18.63 1.2K
12:35 18.64 18.64 18.64 18.64 1.4K
12:36 18.63 18.63 18.62 18.62 1.4K
12:37 18.63 18.63 18.63 18.63 0.5K
12:38 18.64 18.64 18.64 18.64 1.4K
12:39 18.65 18.66 18.65 18.66 3.1K
12:40 18.66 18.66 18.66 18.66 1.0K
12:41 18.65 18.65 18.65 18.65 1.4K
12:44 18.65 18.65 18.65 18.65 0.3K
12:45 18.65 18.65 18.65 18.65 1.5K
12:46 18.65 18.65 18.64 18.64 2.3K
12:47 18.64 18.64 18.64 18.64 0.2K
12:48 18.64 18.67 18.63 18.63 27.1K
12:49 18.63 18.63 18.61 18.61 10.3K
12:50 18.61 18.61 18.61 18.61 0.3K
12:51 18.61 18.63 18.61 18.63 2.6K
12:52 18.63 18.65 18.63 18.65 3.0K
12:55 18.66 18.66 18.66 18.66 0.3K
12:56 18.65 18.65 18.65 18.65 1.0K
12:57 18.66 18.67 18.66 18.67 2.5K
12:59 18.67 18.67 18.67 18.67 0.3K
13:00 18.67 18.67 18.67 18.67 2.5K
13:02 18.67 18.67 18.67 18.67 0.3K
13:03 18.66 18.66 18.65 18.65 2.1K
13:04 18.64 18.64 18.63 18.63 1.5K
13:05 18.63 18.63 18.63 18.63 1.6K
13:06 18.63 18.63 18.63 18.63 0.8K
13:07 18.62 18.62 18.61 18.61 1.2K
13:09 18.61 18.62 18.61 18.62 1.4K
13:10 18.63 18.63 18.61 18.61 1.2K
13:11 18.60 18.60 18.59 18.60 2.2K
13:12 18.59 18.62 18.59 18.62 3.2K
13:13 18.61 18.61 18.61 18.61 0.6K
13:14 18.60 18.60 18.60 18.60 0.7K
13:16 18.60 18.60 18.59 18.59 1.1K
13:17 18.60 18.60 18.60 18.60 0.7K
13:18 18.61 18.62 18.61 18.62 1.7K
13:19 18.63 18.63 18.63 18.63 0.7K
13:21 18.63 18.63 18.63 18.63 0.8K
13:22 18.64 18.64 18.64 18.64 3.5K
13:23 18.64 18.64 18.63 18.64 2.5K
13:24 18.64 18.64 18.64 18.63 0.6K
13:25 18.63 18.63 18.63 18.63 0.8K
13:26 18.63 18.63 18.63 18.63 2.0K
13:27 18.63 18.63 18.63 18.63 1.2K
13:28 18.63 18.63 18.63 18.63 0.9K
13:30 18.63 18.63 18.63 18.63 0.4K
13:31 18.61 18.64 18.61 18.64 8.5K
13:33 18.64 18.64 18.64 18.64 1.1K
13:34 18.63 18.63 18.63 18.63 3.0K
13:35 18.61 18.61 18.61 18.61 1.9K
13:37 18.61 18.62 18.61 18.62 1.3K
13:39 18.63 18.66 18.63 18.66 10.0K
13:41 18.63 18.63 18.62 18.62 1.5K
13:42 18.62 18.62 18.62 18.61 0.9K
13:43 18.62 18.67 18.62 18.67 11.2K
13:44 18.69 18.69 18.69 18.69 1.2K
13:46 18.70 18.70 18.70 18.70 2.0K
13:48 18.67 18.67 18.67 18.67 0.4K
13:49 18.67 18.67 18.66 18.66 3.7K
13:50 18.66 18.66 18.60 18.60 37.5K
13:51 18.62 18.66 18.62 18.66 5.9K
13:52 18.67 18.67 18.66 18.67 1.6K
13:53 18.67 18.68 18.67 18.68 2.6K
13:58 18.68 18.71 18.68 18.71 25.7K
13:59 18.73 18.73 18.73 18.73 0.7K
14:00 18.73 18.74 18.73 18.74 1.4K
14:01 18.74 18.74 18.68 18.68 7.0K
14:02 18.67 18.67 18.64 18.64 2.4K
14:03 18.64 18.68 18.64 18.66 4.0K
14:06 18.66 18.66 18.66 18.66 0.5K
14:07 18.66 18.66 18.66 18.66 1.2K
14:08 18.67 18.67 18.67 18.67 1.3K
14:10 18.66 18.66 18.65 18.65 1.2K
14:11 18.67 18.67 18.67 18.67 1.5K
14:12 18.68 18.68 18.68 18.68 0.4K
14:13 18.72 18.75 18.72 18.73 8.4K
14:14 18.74 18.74 18.72 18.72 1.7K
14:16 18.75 18.76 18.75 18.76 1.3K
14:17 18.74 18.74 18.72 18.72 2.5K
14:19 18.73 18.73 18.72 18.72 0.4K
14:20 18.73 18.73 18.70 18.70 2.7K
14:21 18.71 18.72 18.71 18.72 1.6K
14:23 18.71 18.71 18.71 18.71 1.5K
14:24 18.70 18.71 18.70 18.71 0.8K
14:25 18.72 18.72 18.72 18.72 1.8K
14:26 18.72 18.73 18.72 18.73 1.0K
14:27 18.73 18.73 18.73 18.73 4.3K
14:28 18.75 18.75 18.75 18.75 0.9K
14:29 18.75 18.75 18.74 18.75 1.2K
14:31 18.75 18.75 18.74 18.74 3.4K
14:32 18.75 18.75 18.75 18.75 0.7K
14:33 18.75 18.75 18.75 18.75 1.3K
14:34 18.73 18.74 18.73 18.74 2.8K
14:35 18.74 18.74 18.73 18.73 1.4K
14:36 18.74 18.74 18.74 18.74 2.5K
14:40 18.74 18.74 18.74 18.74 2.2K
14:41 18.74 18.74 18.73 18.73 1.2K
14:42 18.74 18.74 18.73 18.73 0.9K
14:43 18.73 18.73 18.73 18.73 0.3K
14:44 18.74 18.74 18.74 18.74 0.8K
14:45 18.74 18.77 18.74 18.77 9.2K
14:46 18.77 18.77 18.77 18.77 0.9K
14:47 18.76 18.76 18.76 18.76 2.4K
14:48 18.75 18.75 18.73 18.74 7.1K
14:49 18.75 18.75 18.75 18.75 0.7K
14:50 18.76 18.78 18.76 18.77 3.3K
14:51 18.77 18.77 18.77 18.77 1.6K
14:53 18.76 18.76 18.76 18.76 1.6K
14:54 18.74 18.74 18.74 18.74 3.7K
14:55 18.75 18.75 18.75 18.75 0.9K
14:56 18.76 18.76 18.76 18.76 1.6K
14:57 18.76 18.76 18.76 18.76 0.7K
14:59 18.76 18.76 18.75 18.76 0.6K
15:00 18.75 18.76 18.74 18.74 7.9K
15:01 18.75 18.75 18.74 18.75 1.6K
15:03 18.75 18.75 18.75 18.75 0.9K
15:04 18.75 18.75 18.74 18.75 1.6K
15:05 18.75 18.75 18.74 18.75 1.8K
15:06 18.74 18.74 18.73 18.73 4.5K
15:07 18.75 18.75 18.75 18.75 2.1K
15:08 18.74 18.74 18.71 18.71 2.8K
15:09 18.69 18.70 18.69 18.70 2.6K
15:10 18.71 18.71 18.71 18.71 2.1K
15:12 18.72 18.72 18.71 18.71 4.6K
15:13 18.72 18.77 18.72 18.77 2.7K
15:14 18.76 18.78 18.76 18.78 3.8K
15:15 18.78 18.78 18.78 18.78 2.5K
15:18 18.78 18.78 18.78 18.77 1.2K
15:20 18.78 18.78 18.78 18.77 0.7K
15:21 18.78 18.78 18.78 18.78 3.3K
15:22 18.77 18.82 18.77 18.82 5.3K
15:23 18.82 18.83 18.82 18.83 2.7K
15:24 18.83 18.83 18.81 18.81 5.5K
15:25 18.80 18.80 18.80 18.80 8.0K
15:26 18.80 18.80 18.78 18.78 4.5K
15:27 18.78 18.78 18.76 18.76 3.2K
15:28 18.77 18.78 18.77 18.78 1.0K
15:29 18.78 18.79 18.78 18.78 1.4K
15:30 18.78 18.78 18.78 18.78 1.1K
15:31 18.78 18.78 18.78 18.77 0.5K
15:32 18.77 18.77 18.75 18.75 3.9K
15:33 18.74 18.74 18.72 18.72 3.6K
15:34 18.71 18.71 18.71 18.70 1.3K
15:35 18.69 18.70 18.69 18.70 3.5K
15:36 18.70 18.70 18.69 18.70 2.1K
15:37 18.70 18.71 18.70 18.71 4.2K
15:38 18.72 18.72 18.71 18.70 5.7K
15:40 18.71 18.74 18.70 18.74 5.1K
15:41 18.74 18.78 18.74 18.78 2.8K
15:42 18.76 18.77 18.72 18.72 8.2K
15:43 18.74 18.74 18.73 18.73 1.3K
15:44 18.73 18.73 18.73 18.73 1.6K
15:45 18.73 18.74 18.73 18.73 2.6K
15:46 18.73 18.74 18.73 18.74 5.1K
15:47 18.76 18.76 18.76 18.76 3.9K
15:48 18.77 18.77 18.77 18.77 2.3K
15:49 18.78 18.78 18.77 18.77 2.7K
15:50 18.79 18.81 18.79 18.80 22.3K
15:51 18.80 18.80 18.76 18.76 8.4K
15:52 18.77 18.79 18.77 18.79 6.9K
15:53 18.79 18.79 18.78 18.79 6.2K
15:54 18.79 18.83 18.79 18.83 11.4K
15:55 18.84 18.84 18.76 18.79 15.7K
15:56 18.79 18.81 18.79 18.81 8.5K
15:57 18.81 18.82 18.81 18.82 8.8K
15:58 18.82 18.82 18.82 18.82 10.8K
15:59 18.82 18.82 18.80 18.82 281.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar