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 19.95 19.95 19.73 19.85 71.1K
09:31 19.92 20.17 19.92 20.11 44.5K
09:32 20.23 20.47 20.20 20.47 21.9K
09:33 20.52 20.52 20.19 20.19 12.5K
09:34 20.20 20.20 20.05 20.05 6.5K
09:35 20.13 20.13 20.11 20.11 0.2K
09:36 20.16 20.16 20.03 20.03 3.1K
09:37 20.08 20.08 19.94 19.94 2.3K
09:38 20.01 20.01 19.75 19.75 3.5K
09:39 19.82 19.82 19.61 19.61 3.4K
09:41 19.63 19.86 19.63 19.86 3.2K
09:42 19.74 19.74 19.64 19.74 1.4K
09:43 19.77 19.86 19.77 19.85 7.7K
09:44 19.95 20.06 19.95 20.06 16.3K
09:45 20.08 20.14 20.06 20.14 8.2K
09:46 20.11 20.11 20.06 20.06 5.1K
09:47 19.95 19.95 19.79 19.79 4.1K
09:48 19.84 19.84 19.79 19.79 2.2K
09:49 19.83 19.89 19.83 19.89 3.0K
09:50 19.81 19.81 19.81 19.81 1.0K
09:52 19.87 19.93 19.85 19.93 1.9K
09:53 19.97 19.97 19.97 19.97 1.3K
09:54 20.04 20.04 20.04 20.04 1.5K
09:55 19.98 19.98 19.98 19.98 0.6K
09:57 19.99 20.04 19.99 20.04 5.3K
09:58 20.04 20.04 20.03 20.04 4.6K
10:00 19.98 19.99 19.98 19.99 4.0K
10:01 19.99 19.99 19.98 19.98 0.2K
10:02 19.99 19.99 19.98 19.98 0.3K
10:03 19.98 20.02 19.97 20.02 0.8K
10:04 20.02 20.08 20.02 20.08 2.9K
10:05 20.05 20.05 19.97 19.98 17.6K
10:06 19.98 19.98 19.93 19.93 1.8K
10:07 19.94 19.94 19.90 19.90 1.2K
10:08 19.87 19.93 19.87 19.93 6.6K
10:09 19.92 19.92 19.91 19.91 1.2K
10:10 19.91 19.91 19.91 19.91 12.6K
10:11 19.91 19.91 19.91 19.91 0.7K
10:13 19.89 19.95 19.87 19.95 3.2K
10:14 19.92 19.92 19.90 19.90 2.0K
10:15 19.93 19.93 19.93 19.93 1.7K
10:16 19.97 19.98 19.97 19.98 1.5K
10:17 19.98 19.98 19.95 19.95 0.4K
10:18 19.95 19.95 19.95 19.95 3.2K
10:23 19.88 19.88 19.88 19.88 0.2K
10:24 19.85 19.85 19.81 19.81 1.8K
10:25 19.81 19.81 19.81 19.81 1.8K
10:27 19.78 19.81 19.75 19.81 2.8K
10:28 19.82 19.83 19.82 19.83 2.4K
10:29 19.85 19.85 19.82 19.84 0.7K
10:30 19.82 19.86 19.82 19.86 1.3K
10:31 19.90 19.90 19.89 19.89 1.6K
10:32 19.90 19.90 19.90 19.90 0.5K
10:34 19.89 19.89 19.89 19.89 2.7K
10:36 19.86 19.86 19.86 19.86 1.2K
10:38 19.85 19.85 19.84 19.85 0.6K
10:39 19.80 19.84 19.80 19.84 31.1K
10:40 19.81 19.81 19.81 19.81 0.9K
10:41 19.80 19.86 19.80 19.86 3.4K
10:43 19.85 19.85 19.84 19.84 0.8K
10:44 19.83 19.83 19.81 19.81 0.7K
10:46 19.82 19.83 19.82 19.83 0.4K
10:47 19.82 19.84 19.81 19.82 2.8K
10:48 19.81 19.81 19.81 19.81 0.4K
10:49 19.81 19.81 19.81 19.81 0.5K
10:50 19.81 19.81 19.78 19.78 1.4K
10:51 19.77 19.77 19.77 19.77 1.6K
10:55 19.70 19.70 19.68 19.68 0.9K
10:56 19.68 19.69 19.68 19.69 0.9K
10:57 19.72 19.73 19.69 19.70 4.9K
10:58 19.67 19.67 19.67 19.67 2.4K
11:01 19.60 19.60 19.60 19.60 0.5K
11:02 19.58 19.58 19.57 19.57 1.2K
11:03 19.62 19.62 19.62 19.62 2.3K
11:05 19.61 19.62 19.61 19.62 1.4K
11:06 19.63 19.63 19.62 19.62 1.0K
11:07 19.62 19.62 19.62 19.62 2.4K
11:10 19.62 19.62 19.62 19.61 0.3K
11:11 19.60 19.60 19.60 19.60 1.6K
11:12 19.63 19.66 19.63 19.66 3.0K
11:14 19.66 19.67 19.65 19.65 1.7K
11:15 19.67 19.67 19.64 19.64 1.1K
11:16 19.65 19.66 19.65 19.66 1.1K
11:17 19.68 19.68 19.68 19.68 1.9K
11:21 19.67 19.67 19.67 19.67 0.5K
11:22 19.64 19.64 19.64 19.64 2.1K
11:24 19.67 19.67 19.67 19.67 1.7K
11:25 19.66 19.66 19.66 19.66 0.6K
11:26 19.66 19.66 19.66 19.66 1.4K
11:27 19.67 19.67 19.65 19.66 2.8K
11:28 19.64 19.64 19.64 19.64 5.0K
11:30 19.64 19.64 19.64 19.64 0.1K
11:31 19.64 19.67 19.64 19.66 13.2K
11:32 19.66 19.66 19.66 19.66 0.6K
11:33 19.64 19.67 19.64 19.66 2.7K
11:34 19.65 19.68 19.65 19.68 1.2K
11:35 19.69 19.69 19.69 19.69 0.6K
11:36 19.68 19.70 19.68 19.68 2.0K
11:38 19.69 19.69 19.69 19.68 0.3K
11:39 19.69 19.71 19.69 19.69 1.5K
11:40 19.72 19.72 19.68 19.72 13.6K
11:42 19.72 19.73 19.72 19.73 4.5K
11:44 19.74 19.74 19.74 19.74 1.7K
11:45 19.74 19.74 19.74 19.74 0.3K
11:46 19.72 19.72 19.71 19.71 4.2K
11:47 19.71 19.71 19.71 19.71 0.3K
11:48 19.72 19.72 19.68 19.68 3.9K
11:49 19.64 19.64 19.64 19.64 0.8K
11:51 19.66 19.66 19.66 19.66 1.6K
11:52 19.67 19.67 19.67 19.67 1.3K
11:53 19.72 19.72 19.72 19.72 1.1K
11:56 19.75 19.75 19.73 19.73 1.1K
11:57 19.75 19.75 19.75 19.75 0.3K
11:58 19.76 19.76 19.76 19.76 1.1K
11:59 19.73 19.76 19.73 19.76 1.0K
12:00 19.75 19.77 19.75 19.77 1.0K
12:01 19.74 19.74 19.74 19.74 3.1K
12:02 19.75 19.75 19.75 19.75 0.4K
12:03 19.74 19.74 19.74 19.74 1.2K
12:05 19.75 19.76 19.75 19.75 1.2K
12:07 19.78 19.83 19.78 19.83 20.2K
12:08 19.82 19.85 19.81 19.81 11.9K
12:09 19.82 19.82 19.82 19.82 0.2K
12:10 19.79 19.80 19.78 19.78 6.9K
12:11 19.79 19.82 19.79 19.82 4.4K
12:13 19.81 19.81 19.81 19.81 0.1K
12:14 19.79 19.84 19.79 19.84 2.3K
12:16 19.86 19.86 19.86 19.86 0.6K
12:17 19.83 19.83 19.83 19.83 2.1K
12:20 19.82 19.82 19.81 19.81 2.3K
12:21 19.83 19.83 19.83 19.83 0.2K
12:22 19.83 19.83 19.82 19.82 1.2K
12:24 19.83 19.83 19.83 19.83 3.0K
12:25 19.82 19.87 19.82 19.87 3.9K
12:26 19.88 19.88 19.83 19.85 6.2K
12:27 19.84 19.84 19.84 19.84 3.0K
12:28 19.85 19.85 19.85 19.85 0.5K
12:29 19.83 19.83 19.83 19.83 1.9K
12:30 19.85 19.85 19.84 19.84 1.2K
12:32 19.83 19.83 19.83 19.83 2.5K
12:33 19.82 19.82 19.82 19.82 2.5K
12:34 19.84 19.84 19.84 19.84 0.9K
12:35 19.84 19.84 19.84 19.84 0.6K
12:36 19.84 19.84 19.81 19.81 2.9K
12:37 19.83 19.83 19.83 19.83 0.4K
12:38 19.82 19.82 19.81 19.81 0.5K
12:39 19.82 19.82 19.82 19.82 0.5K
12:41 19.82 19.83 19.82 19.82 3.4K
12:42 19.83 19.83 19.83 19.83 0.4K
12:43 19.83 19.83 19.83 19.83 0.5K
12:45 19.83 19.83 19.83 19.83 0.8K
12:46 19.83 19.83 19.82 19.82 2.5K
12:47 19.82 19.82 19.82 19.82 0.2K
12:48 19.82 19.82 19.82 19.82 0.3K
12:49 19.81 19.81 19.80 19.80 4.3K
12:50 19.79 19.80 19.79 19.80 1.0K
12:51 19.80 19.80 19.80 19.80 0.5K
12:52 19.80 19.80 19.80 19.80 1.1K
12:54 19.80 19.82 19.80 19.82 4.8K
12:55 19.81 19.84 19.81 19.84 3.3K
12:57 19.86 19.86 19.85 19.85 1.4K
13:00 19.86 19.87 19.85 19.85 1.4K
13:01 19.85 19.85 19.85 19.85 0.2K
13:02 19.84 19.84 19.83 19.83 3.0K
13:03 19.82 19.82 19.82 19.82 1.5K
13:05 19.78 19.78 19.78 19.78 0.2K
13:06 19.78 19.78 19.78 19.78 1.5K
13:07 19.78 19.78 19.78 19.78 1.1K
13:08 19.78 19.78 19.78 19.78 0.3K
13:09 19.81 19.81 19.81 19.81 2.7K
13:10 19.80 19.80 19.80 19.80 1.1K
13:11 19.80 19.80 19.80 19.80 0.6K
13:12 19.81 19.81 19.80 19.80 0.8K
13:13 19.80 19.83 19.80 19.82 2.7K
13:14 19.81 19.82 19.81 19.82 0.7K
13:16 19.82 19.82 19.82 19.82 0.2K
13:17 19.81 19.81 19.81 19.81 2.0K
13:18 19.81 19.81 19.81 19.81 6.9K
13:19 19.81 19.81 19.81 19.81 9.0K
13:20 19.81 19.81 19.81 19.81 0.7K
13:21 19.81 19.81 19.81 19.81 0.4K
13:22 19.81 19.81 19.79 19.79 2.5K
13:23 19.78 19.78 19.78 19.77 0.4K
13:24 19.77 19.77 19.77 19.77 0.3K
13:25 19.77 19.77 19.77 19.77 0.5K
13:28 19.76 19.76 19.76 19.76 0.2K
13:29 19.77 19.77 19.77 19.77 1.2K
13:31 19.77 19.77 19.77 19.77 0.6K
13:32 19.77 19.79 19.77 19.79 2.0K
13:33 19.78 19.80 19.78 19.80 2.1K
13:34 19.79 19.79 19.79 19.79 2.1K
13:35 19.78 19.78 19.76 19.76 3.3K
13:36 19.76 19.76 19.76 19.76 1.8K
13:37 19.75 19.75 19.75 19.75 1.2K
13:38 19.75 19.77 19.75 19.77 2.8K
13:39 19.77 19.77 19.77 19.77 0.4K
13:40 19.77 19.80 19.77 19.80 2.7K
13:41 19.82 19.82 19.81 19.81 0.7K
13:43 19.81 19.82 19.80 19.82 1.7K
13:44 19.81 19.81 19.80 19.80 13.8K
13:46 19.82 19.82 19.80 19.80 1.1K
13:47 19.81 19.81 19.81 19.81 0.5K
13:48 19.80 19.80 19.80 19.80 4.7K
13:50 19.80 19.80 19.79 19.79 2.9K
13:52 19.79 19.80 19.79 19.80 1.0K
13:54 19.74 19.74 19.74 19.74 4.0K
13:55 19.76 19.76 19.75 19.75 4.4K
13:56 19.76 19.76 19.75 19.75 5.3K
13:57 19.75 19.75 19.75 19.75 1.8K
13:58 19.75 19.75 19.75 19.75 0.5K
13:59 19.75 19.76 19.75 19.76 2.2K
14:00 19.76 19.76 19.75 19.75 1.1K
14:01 19.75 19.75 19.74 19.74 1.8K
14:02 19.71 19.71 19.69 19.70 7.4K
14:03 19.70 19.71 19.70 19.71 3.0K
14:04 19.71 19.71 19.71 19.71 0.9K
14:05 19.69 19.69 19.66 19.66 3.8K
14:07 19.65 19.68 19.62 19.62 3.3K
14:08 19.62 19.62 19.61 19.61 0.6K
14:09 19.63 19.63 19.63 19.63 0.7K
14:11 19.65 19.65 19.65 19.65 8.8K
14:12 19.64 19.64 19.64 19.64 1.6K
14:13 19.61 19.61 19.60 19.60 9.0K
14:17 19.60 19.60 19.60 19.60 1.6K
14:19 19.60 19.60 19.60 19.60 1.3K
14:20 19.60 19.60 19.60 19.60 0.7K
14:21 19.63 19.63 19.63 19.63 1.0K
14:22 19.59 19.60 19.58 19.58 5.0K
14:23 19.57 19.57 19.57 19.57 0.4K
14:24 19.56 19.56 19.56 19.56 0.4K
14:25 19.55 19.55 19.55 19.55 2.1K
14:26 19.54 19.57 19.52 19.57 2.7K
14:27 19.54 19.54 19.54 19.54 0.4K
14:28 19.57 19.57 19.57 19.57 3.4K
14:29 19.57 19.60 19.57 19.59 12.3K
14:32 19.58 19.59 19.58 19.59 0.7K
14:33 19.58 19.58 19.58 19.58 1.2K
14:34 19.58 19.58 19.56 19.56 2.4K
14:35 19.57 19.57 19.57 19.57 0.9K
14:36 19.56 19.57 19.56 19.57 3.0K
14:37 19.58 19.58 19.58 19.58 1.0K
14:38 19.58 19.60 19.58 19.58 2.5K
14:39 19.60 19.60 19.57 19.57 13.5K
14:40 19.58 19.59 19.58 19.59 24.4K
14:41 19.58 19.58 19.58 19.58 0.9K
14:42 19.58 19.58 19.57 19.57 8.5K
14:43 19.58 19.59 19.58 19.59 2.2K
14:44 19.58 19.59 19.58 19.58 1.6K
14:45 19.59 19.65 19.57 19.57 74.7K
14:46 19.58 19.59 19.58 19.58 1.9K
14:47 19.59 19.63 19.59 19.63 11.7K
14:49 19.64 19.64 19.64 19.64 1.1K
14:50 19.64 19.64 19.64 19.64 0.4K
14:51 19.62 19.62 19.60 19.60 3.7K
14:52 19.59 19.59 19.59 19.59 1.4K
14:53 19.60 19.60 19.58 19.58 2.2K
14:54 19.59 19.59 19.59 19.59 0.4K
14:55 19.51 19.63 19.51 19.63 42.0K
14:57 19.61 19.61 19.61 19.61 1.0K
14:58 19.63 19.68 19.63 19.68 2.3K
14:59 19.68 19.83 19.68 19.83 8.8K
15:00 19.79 19.79 19.78 19.79 2.5K
15:01 19.79 19.82 19.79 19.82 3.1K
15:02 19.71 19.71 19.71 19.70 2.0K
15:03 19.67 19.72 19.67 19.72 3.3K
15:04 19.72 19.72 19.72 19.72 1.7K
15:05 19.72 19.72 19.72 19.72 0.5K
15:06 19.70 19.70 19.70 19.70 1.4K
15:07 19.74 19.74 19.74 19.74 1.9K
15:08 19.75 19.75 19.68 19.68 3.5K
15:09 19.68 19.68 19.68 19.68 1.4K
15:10 19.73 19.74 19.73 19.73 10.8K
15:11 19.74 19.74 19.72 19.72 1.0K
15:12 19.72 19.72 19.68 19.68 1.6K
15:13 19.70 19.70 19.66 19.66 9.6K
15:14 19.67 19.67 19.66 19.66 1.4K
15:15 19.68 19.69 19.66 19.66 2.4K
15:16 19.66 19.66 19.66 19.66 0.6K
15:17 19.70 19.70 19.70 19.70 6.0K
15:18 19.69 19.69 19.69 19.69 0.7K
15:19 19.69 19.69 19.69 19.69 0.6K
15:20 19.70 19.70 19.70 19.70 0.4K
15:21 19.69 19.69 19.69 19.68 0.2K
15:22 19.67 19.68 19.67 19.68 1.8K
15:23 19.66 19.66 19.66 19.66 0.9K
15:24 19.68 19.68 19.68 19.68 0.7K
15:25 19.68 19.68 19.66 19.68 2.3K
15:26 19.66 19.66 19.66 19.66 1.7K
15:27 19.66 19.67 19.66 19.67 0.5K
15:28 19.66 19.66 19.66 19.66 0.9K
15:29 19.67 19.67 19.66 19.66 7.7K
15:30 19.64 19.64 19.64 19.64 2.3K
15:31 19.61 19.61 19.54 19.54 11.6K
15:32 19.57 19.57 19.55 19.55 1.3K
15:33 19.57 19.57 19.55 19.56 2.3K
15:34 19.56 19.56 19.54 19.54 1.2K
15:35 19.54 19.56 19.54 19.56 1.4K
15:37 19.56 19.56 19.56 19.56 1.2K
15:38 19.56 19.57 19.56 19.57 1.3K
15:39 19.56 19.56 19.56 19.56 1.0K
15:40 19.56 19.56 19.56 19.56 2.8K
15:41 19.56 19.56 19.56 19.56 1.3K
15:42 19.56 19.57 19.56 19.56 17.0K
15:43 19.55 19.56 19.55 19.56 7.3K
15:44 19.56 19.56 19.56 19.56 1.0K
15:45 19.56 19.57 19.55 19.57 11.3K
15:46 19.57 19.57 19.56 19.56 13.9K
15:47 19.56 19.56 19.54 19.54 4.3K
15:48 19.55 19.55 19.55 19.55 10.9K
15:49 19.55 19.61 19.54 19.58 73.6K
15:50 19.60 19.68 19.60 19.69 44.7K
15:51 19.70 19.70 19.64 19.64 12.4K
15:52 19.65 19.65 19.61 19.62 9.7K
15:53 19.62 19.68 19.62 19.68 61.8K
15:54 19.68 19.72 19.67 19.70 19.7K
15:55 19.74 19.77 19.74 19.77 60.6K
15:56 19.77 19.83 19.77 19.81 24.8K
15:57 19.81 19.84 19.81 19.84 28.4K
15:58 19.83 19.85 19.81 19.85 46.7K
15:59 19.85 19.85 19.84 19.84 1,034.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar