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 19.51 19.51 19.51 19.51 6.4K
09:32 19.58 19.58 19.58 19.58 0.1K
09:33 19.57 19.57 19.57 19.57 0.4K
09:35 19.54 19.64 19.54 19.64 0.9K
09:37 19.63 19.63 19.60 19.60 3.2K
09:38 19.60 19.60 19.57 19.57 8.5K
09:39 19.58 19.58 19.57 19.57 0.6K
09:40 19.60 19.60 19.53 19.53 5.9K
09:41 19.50 19.50 19.46 19.46 5.9K
09:42 19.46 19.46 19.46 19.46 0.3K
09:43 19.53 19.53 19.53 19.53 5.3K
09:45 19.54 19.54 19.47 19.47 1.9K
09:46 19.52 19.52 19.52 19.52 0.4K
09:47 19.53 19.53 19.53 19.53 1.7K
09:50 19.57 19.62 19.57 19.62 2.3K
09:51 19.59 19.59 19.52 19.52 3.5K
09:52 19.50 19.51 19.50 19.51 1.3K
09:53 19.54 19.54 19.54 19.54 0.9K
09:54 19.52 19.52 19.50 19.50 0.5K
09:56 19.51 19.51 19.51 19.51 0.3K
09:57 19.50 19.55 19.50 19.55 1.7K
09:58 19.55 19.58 19.55 19.58 1.1K
09:59 19.58 19.58 19.58 19.58 0.4K
10:00 19.61 19.76 19.61 19.73 3.8K
10:01 19.70 19.70 19.70 19.70 1.4K
10:02 19.69 19.69 19.67 19.67 0.6K
10:03 19.69 19.69 19.67 19.67 1.1K
10:04 19.68 19.68 19.62 19.62 7.6K
10:05 19.62 19.63 19.62 19.63 1.3K
10:06 19.62 19.62 19.62 19.61 0.8K
10:08 19.62 19.63 19.62 19.63 0.8K
10:09 19.62 19.62 19.60 19.60 0.6K
10:10 19.59 19.59 19.58 19.59 2.1K
10:11 19.59 19.59 19.59 19.59 0.3K
10:12 19.55 19.55 19.55 19.55 1.1K
10:14 19.53 19.53 19.51 19.51 0.9K
10:15 19.50 19.50 19.48 19.48 0.6K
10:16 19.46 19.46 19.46 19.46 1.6K
10:17 19.44 19.44 19.44 19.44 1.1K
10:18 19.47 19.47 19.47 19.47 1.6K
10:19 19.46 19.49 19.46 19.49 3.5K
10:21 19.47 19.48 19.47 19.48 1.2K
10:23 19.48 19.48 19.47 19.47 0.7K
10:26 19.46 19.46 19.46 19.46 1.4K
10:29 19.48 19.48 19.48 19.48 1.2K
10:30 19.48 19.48 19.47 19.47 2.9K
10:32 19.48 19.48 19.48 19.48 0.4K
10:33 19.49 19.50 19.49 19.50 3.6K
10:34 19.50 19.50 19.49 19.49 1.0K
10:35 19.49 19.49 19.49 19.49 0.3K
10:36 19.51 19.52 19.51 19.52 2.9K
10:37 19.52 19.53 19.52 19.53 0.8K
10:38 19.52 19.52 19.52 19.52 0.8K
10:39 19.51 19.51 19.51 19.51 0.4K
10:40 19.50 19.50 19.50 19.50 1.2K
10:41 19.46 19.46 19.46 19.46 0.3K
10:42 19.46 19.46 19.44 19.44 0.7K
10:43 19.47 19.47 19.47 19.47 0.6K
10:44 19.47 19.47 19.47 19.47 0.6K
10:45 19.48 19.53 19.48 19.53 2.1K
10:46 19.50 19.51 19.48 19.48 1.2K
10:47 19.49 19.49 19.48 19.48 0.5K
10:48 19.49 19.49 19.49 19.49 1.0K
10:49 19.49 19.49 19.49 19.49 0.4K
10:50 19.50 19.50 19.48 19.49 2.1K
10:51 19.48 19.48 19.47 19.47 0.4K
10:52 19.47 19.47 19.45 19.45 1.5K
10:54 19.44 19.44 19.44 19.44 0.6K
10:55 19.43 19.45 19.42 19.45 1.4K
10:56 19.45 19.45 19.44 19.44 0.7K
10:57 19.42 19.42 19.42 19.42 1.0K
10:58 19.42 19.42 19.42 19.42 0.4K
11:00 19.44 19.47 19.44 19.47 3.1K
11:01 19.47 19.47 19.46 19.46 0.8K
11:02 19.47 19.47 19.47 19.47 0.5K
11:03 19.46 19.49 19.46 19.49 2.3K
11:04 19.50 19.50 19.50 19.50 0.9K
11:07 19.49 19.49 19.49 19.49 0.4K
11:08 19.49 19.49 19.45 19.45 2.1K
11:09 19.47 19.47 19.47 19.47 2.2K
11:11 19.47 19.47 19.47 19.47 0.9K
11:12 19.47 19.47 19.47 19.47 0.2K
11:13 19.46 19.46 19.44 19.44 2.4K
11:14 19.44 19.44 19.44 19.43 1.4K
11:15 19.47 19.47 19.47 19.47 2.6K
11:18 19.54 19.54 19.54 19.54 1.8K
11:19 19.55 19.55 19.55 19.55 0.3K
11:20 19.56 19.56 19.56 19.56 0.6K
11:21 19.56 19.56 19.56 19.56 0.1K
11:22 19.56 19.56 19.56 19.56 0.7K
11:23 19.55 19.55 19.55 19.55 0.2K
11:24 19.54 19.54 19.54 19.54 0.5K
11:25 19.54 19.54 19.54 19.54 0.2K
11:26 19.53 19.53 19.53 19.53 0.3K
11:27 19.52 19.52 19.52 19.52 0.4K
11:28 19.52 19.52 19.52 19.52 0.2K
11:29 19.52 19.52 19.50 19.50 1.1K
11:31 19.50 19.50 19.49 19.50 1.2K
11:32 19.50 19.50 19.50 19.50 0.2K
11:33 19.50 19.50 19.50 19.50 0.4K
11:35 19.50 19.51 19.50 19.51 0.7K
11:36 19.51 19.51 19.51 19.51 1.4K
11:37 19.52 19.52 19.52 19.52 0.8K
11:38 19.53 19.53 19.53 19.53 0.8K
11:41 19.53 19.53 19.53 19.52 0.7K
11:42 19.52 19.52 19.52 19.52 1.0K
11:44 19.56 19.57 19.56 19.57 3.0K
11:45 19.58 19.58 19.58 19.58 1.7K
11:46 19.58 19.63 19.58 19.63 2.9K
11:47 19.65 19.65 19.65 19.65 0.3K
11:48 19.65 19.65 19.65 19.65 0.8K
11:49 19.65 19.67 19.65 19.66 11.7K
11:50 19.66 19.66 19.65 19.65 6.2K
11:51 19.65 19.65 19.64 19.64 1.0K
11:52 19.64 19.64 19.62 19.64 3.5K
11:53 19.64 19.64 19.64 19.64 0.2K
11:54 19.64 19.65 19.64 19.65 2.2K
11:55 19.63 19.63 19.62 19.62 1.2K
11:56 19.62 19.62 19.58 19.58 4.2K
11:57 19.58 19.58 19.58 19.58 1.3K
11:58 19.58 19.58 19.58 19.58 0.2K
11:59 19.58 19.58 19.54 19.54 1.9K
12:00 19.53 19.53 19.52 19.52 2.3K
12:01 19.53 19.55 19.53 19.55 1.7K
12:02 19.57 19.57 19.57 19.57 0.9K
12:04 19.58 19.58 19.56 19.56 0.9K
12:05 19.56 19.56 19.56 19.56 0.9K
12:06 19.56 19.56 19.56 19.56 4.0K
12:10 19.56 19.56 19.56 19.56 0.2K
12:11 19.56 19.56 19.56 19.56 1.1K
12:13 19.57 19.58 19.57 19.58 1.4K
12:14 19.60 19.60 19.60 19.60 1.7K
12:16 19.60 19.61 19.60 19.61 1.0K
12:17 19.61 19.61 19.61 19.61 1.0K
12:18 19.62 19.62 19.62 19.61 1.6K
12:19 19.61 19.61 19.61 19.61 0.3K
12:20 19.61 19.61 19.60 19.60 1.3K
12:21 19.60 19.60 19.60 19.60 1.3K
12:22 19.60 19.60 19.60 19.60 1.0K
12:26 19.60 19.60 19.60 19.60 0.9K
12:28 19.60 19.60 19.58 19.58 4.2K
12:32 19.59 19.59 19.59 19.59 1.3K
12:33 19.59 19.59 19.59 19.59 0.9K
12:34 19.61 19.61 19.61 19.61 0.7K
12:35 19.60 19.61 19.60 19.61 1.4K
12:36 19.56 19.56 19.55 19.55 5.5K
12:37 19.53 19.53 19.53 19.53 1.9K
12:39 19.55 19.55 19.55 19.55 0.4K
12:40 19.55 19.55 19.52 19.52 3.9K
12:42 19.53 19.53 19.53 19.53 0.2K
12:43 19.53 19.53 19.51 19.51 1.6K
12:46 19.51 19.53 19.50 19.50 25.1K
12:47 19.48 19.48 19.45 19.45 3.6K
12:48 19.45 19.45 19.44 19.44 32.2K
12:51 19.42 19.42 19.41 19.41 1.4K
12:52 19.40 19.51 19.40 19.51 4.0K
12:54 19.52 19.52 19.50 19.50 1.2K
12:55 19.55 19.55 19.52 19.52 2.2K
12:56 19.53 19.53 19.53 19.52 0.3K
12:57 19.53 19.53 19.53 19.52 0.9K
12:59 19.53 19.54 19.53 19.54 1.4K
13:00 19.54 19.56 19.54 19.54 0.8K
13:01 19.55 19.56 19.55 19.56 1.5K
13:02 19.56 19.56 19.56 19.56 0.6K
13:03 19.52 19.52 19.49 19.49 1.9K
13:04 19.49 19.51 19.49 19.51 8.7K
13:05 19.51 19.52 19.51 19.51 19.0K
13:06 19.51 19.51 19.50 19.51 3.7K
13:07 19.50 19.50 19.50 19.50 0.2K
13:08 19.51 19.51 19.50 19.50 2.6K
13:09 19.48 19.48 19.47 19.48 1.4K
13:10 19.47 19.47 19.46 19.46 2.2K
13:12 19.50 19.53 19.50 19.50 22.8K
13:13 19.50 19.52 19.49 19.49 16.0K
13:14 19.51 19.51 19.46 19.46 1.2K
13:15 19.46 19.46 19.46 19.46 0.5K
13:16 19.48 19.48 19.48 19.48 2.3K
13:17 19.53 19.53 19.53 19.53 0.8K
13:18 19.53 19.53 19.52 19.52 1.1K
13:19 19.52 19.52 19.51 19.51 2.3K
13:20 19.51 19.51 19.51 19.51 1.5K
13:21 19.52 19.52 19.52 19.52 2.2K
13:23 19.54 19.54 19.52 19.52 1.1K
13:25 19.52 19.52 19.52 19.52 11.7K
13:26 19.52 19.52 19.51 19.51 5.4K
13:27 19.52 19.52 19.52 19.52 0.5K
13:28 19.52 19.52 19.52 19.52 0.6K
13:29 19.52 19.52 19.52 19.52 0.6K
13:30 19.52 19.52 19.52 19.52 0.2K
13:31 19.51 19.51 19.51 19.51 0.5K
13:32 19.52 19.52 19.52 19.52 0.2K
13:33 19.51 19.51 19.51 19.51 0.1K
13:34 19.51 19.51 19.50 19.51 1.8K
13:35 19.49 19.49 19.49 19.49 4.4K
13:36 19.49 19.50 19.49 19.50 1.9K
13:38 19.55 19.56 19.55 19.55 2.9K
13:39 19.55 19.55 19.55 19.55 0.6K
13:40 19.55 19.55 19.55 19.55 1.9K
13:41 19.56 19.56 19.55 19.55 2.1K
13:42 19.55 19.55 19.55 19.55 2.5K
13:43 19.56 19.56 19.56 19.56 0.4K
13:44 19.55 19.55 19.55 19.55 1.3K
13:45 19.54 19.55 19.54 19.55 0.5K
13:46 19.55 19.55 19.55 19.55 0.9K
13:47 19.55 19.55 19.55 19.55 0.9K
13:48 19.55 19.55 19.55 19.55 3.9K
13:49 19.56 19.56 19.56 19.56 0.8K
13:50 19.54 19.54 19.54 19.54 5.6K
13:51 19.52 19.52 19.51 19.51 1.5K
13:52 19.51 19.53 19.49 19.49 33.4K
13:53 19.46 19.46 19.35 19.35 2.5K
13:54 19.36 19.36 19.36 19.36 1.1K
13:55 19.36 19.36 19.34 19.34 2.5K
13:56 19.31 19.31 19.31 19.31 0.4K
13:57 19.27 19.27 19.27 19.27 2.1K
13:58 19.28 19.28 19.28 19.28 0.4K
13:59 19.28 19.28 19.28 19.28 0.9K
14:00 19.27 19.27 19.27 19.27 0.2K
14:02 19.26 19.26 19.26 19.26 3.6K
14:04 19.25 19.26 19.25 19.26 4.9K
14:05 19.21 19.21 19.21 19.21 2.0K
14:06 19.28 19.28 19.28 19.28 3.9K
14:07 19.29 19.30 19.29 19.30 1.5K
14:08 19.30 19.30 19.30 19.30 2.4K
14:09 19.30 19.32 19.30 19.32 2.1K
14:12 19.28 19.28 19.28 19.28 0.7K
14:13 19.30 19.30 19.30 19.30 0.7K
14:15 19.33 19.33 19.33 19.33 0.1K
14:16 19.34 19.34 19.32 19.32 0.9K
14:17 19.33 19.33 19.33 19.33 1.0K
14:18 19.33 19.33 19.31 19.31 1.1K
14:19 19.33 19.33 19.33 19.33 0.6K
14:20 19.30 19.30 19.30 19.30 0.5K
14:21 19.30 19.31 19.30 19.31 1.4K
14:23 19.35 19.35 19.31 19.31 19.5K
14:24 19.35 19.35 19.35 19.35 1.1K
14:25 19.36 19.36 19.36 19.36 0.6K
14:28 19.39 19.39 19.37 19.37 0.4K
14:29 19.37 19.37 19.37 19.37 1.0K
14:31 19.36 19.36 19.36 19.36 2.1K
14:32 19.35 19.37 19.35 19.35 15.0K
14:33 19.35 19.35 19.34 19.34 2.0K
14:34 19.30 19.30 19.29 19.29 2.2K
14:35 19.30 19.32 19.30 19.31 1.5K
14:36 19.29 19.29 19.29 19.29 1.0K
14:37 19.25 19.25 19.25 19.25 0.7K
14:38 19.25 19.27 19.25 19.27 3.0K
14:40 19.26 19.26 19.26 19.26 0.8K
14:43 19.22 19.22 19.22 19.22 2.1K
14:47 19.26 19.26 19.26 19.26 5.0K
14:48 19.26 19.26 19.26 19.26 1.4K
14:49 19.25 19.26 19.25 19.26 2.1K
14:50 19.25 19.26 19.25 19.26 1.7K
14:51 19.27 19.28 19.26 19.28 4.9K
14:52 19.28 19.31 19.28 19.31 2.4K
14:53 19.31 19.31 19.31 19.31 0.3K
14:54 19.32 19.32 19.32 19.32 1.9K
14:55 19.31 19.32 19.31 19.32 1.6K
14:56 19.33 19.34 19.33 19.34 4.8K
14:57 19.33 19.35 19.33 19.35 1.3K
14:58 19.35 19.35 19.35 19.35 0.6K
14:59 19.36 19.36 19.36 19.36 1.6K
15:00 19.36 19.36 19.36 19.36 0.5K
15:01 19.36 19.38 19.36 19.37 2.0K
15:02 19.38 19.38 19.38 19.38 1.6K
15:03 19.37 19.38 19.37 19.38 6.4K
15:04 19.39 19.39 19.39 19.39 0.1K
15:05 19.39 19.40 19.39 19.40 2.0K
15:06 19.40 19.40 19.40 19.40 2.9K
15:07 19.40 19.40 19.40 19.40 2.6K
15:08 19.39 19.39 19.39 19.39 1.9K
15:09 19.39 19.39 19.39 19.39 1.4K
15:11 19.39 19.39 19.39 19.39 0.9K
15:12 19.39 19.39 19.39 19.39 1.2K
15:13 19.38 19.39 19.38 19.39 3.4K
15:15 19.39 19.39 19.38 19.39 2.2K
15:16 19.39 19.39 19.36 19.36 3.4K
15:17 19.35 19.35 19.35 19.35 1.1K
15:18 19.35 19.37 19.35 19.37 3.2K
15:19 19.38 19.38 19.38 19.38 1.7K
15:20 19.41 19.41 19.41 19.41 2.0K
15:21 19.42 19.43 19.42 19.43 6.0K
15:22 19.43 19.43 19.42 19.43 7.9K
15:23 19.42 19.45 19.42 19.45 5.7K
15:24 19.45 19.46 19.39 19.39 13.1K
15:27 19.38 19.38 19.38 19.38 0.8K
15:28 19.38 19.39 19.38 19.39 2.5K
15:29 19.38 19.39 19.38 19.39 1.8K
15:30 19.39 19.39 19.39 19.39 0.1K
15:31 19.39 19.39 19.39 19.39 2.1K
15:32 19.38 19.38 19.37 19.37 2.1K
15:33 19.35 19.35 19.35 19.35 3.5K
15:34 19.36 19.36 19.30 19.30 3.3K
15:35 19.27 19.28 19.27 19.28 2.6K
15:36 19.28 19.28 19.28 19.28 1.2K
15:37 19.26 19.27 19.26 19.27 2.0K
15:38 19.26 19.27 19.26 19.27 2.7K
15:39 19.27 19.30 19.27 19.30 5.9K
15:40 19.30 19.30 19.30 19.30 0.5K
15:41 19.30 19.33 19.30 19.33 2.1K
15:42 19.32 19.34 19.31 19.34 10.6K
15:43 19.35 19.36 19.35 19.36 7.8K
15:44 19.35 19.35 19.35 19.35 2.8K
15:45 19.36 19.36 19.36 19.36 1.3K
15:46 19.39 19.41 19.39 19.41 1.8K
15:47 19.40 19.41 19.40 19.40 4.6K
15:48 19.40 19.41 19.40 19.40 3.1K
15:49 19.40 19.41 19.40 19.41 1.7K
15:50 19.41 19.47 19.41 19.44 8.4K
15:51 19.45 19.45 19.42 19.42 11.1K
15:52 19.41 19.42 19.38 19.38 21.3K
15:53 19.38 19.38 19.36 19.36 6.3K
15:54 19.36 19.39 19.35 19.36 38.6K
15:55 19.37 19.37 19.31 19.31 13.1K
15:56 19.33 19.33 19.32 19.33 6.7K
15:57 19.33 19.45 19.33 19.45 19.9K
15:58 19.43 19.43 19.40 19.41 59.1K
15:59 19.41 19.44 19.41 19.43 343.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar