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 19.85 19.85 19.80 19.84 31.4K
09:32 19.87 19.87 19.85 19.85 0.8K
09:33 19.91 20.01 19.91 20.01 46.9K
09:34 20.09 20.09 19.94 19.93 1.8K
09:35 19.90 19.94 19.90 19.93 2.5K
09:36 19.93 20.08 19.93 20.02 2.6K
09:37 20.02 20.02 19.88 19.93 5.1K
09:38 19.87 19.87 19.81 19.83 6.2K
09:39 19.77 19.77 19.77 19.77 1.1K
09:40 19.78 19.78 19.78 19.78 1.0K
09:41 19.79 19.79 19.75 19.79 1.2K
09:42 19.79 19.79 19.74 19.74 8.3K
09:43 19.74 19.77 19.74 19.77 3.3K
09:44 19.76 19.83 19.75 19.81 17.6K
09:45 19.81 19.81 19.81 19.81 0.7K
09:46 19.80 19.84 19.78 19.84 3.3K
09:47 19.77 19.77 19.77 19.77 2.3K
09:49 19.80 19.89 19.80 19.89 1.5K
09:51 20.00 20.00 19.96 19.95 8.0K
09:53 19.96 19.96 19.96 19.96 1.4K
09:54 19.89 19.89 19.89 19.89 0.3K
09:55 19.83 19.88 19.82 19.82 1.6K
09:56 19.80 19.80 19.80 19.80 0.6K
09:57 19.84 19.84 19.84 19.84 2.2K
09:58 19.84 19.89 19.84 19.89 3.1K
09:59 19.89 19.89 19.87 19.87 0.9K
10:00 19.85 19.85 19.80 19.80 1.6K
10:01 19.82 19.82 19.81 19.81 0.7K
10:02 19.78 19.78 19.71 19.71 1.0K
10:03 19.75 19.75 19.70 19.75 1.0K
10:04 19.63 19.63 19.59 19.59 4.2K
10:05 19.55 19.55 19.49 19.50 36.2K
10:06 19.50 19.50 19.48 19.49 2.5K
10:07 19.49 19.49 19.49 19.49 0.9K
10:08 19.43 19.47 19.43 19.47 8.1K
10:09 19.48 19.48 19.48 19.48 0.1K
10:10 19.48 19.48 19.37 19.40 12.5K
10:11 19.41 19.43 19.38 19.41 0.7K
10:12 19.41 19.41 19.35 19.35 1.7K
10:13 19.41 19.44 19.41 19.43 3.6K
10:14 19.43 19.46 19.41 19.46 3.4K
10:15 19.50 19.50 19.48 19.48 2.6K
10:16 19.45 19.45 19.45 19.45 0.9K
10:17 19.47 19.53 19.47 19.53 24.8K
10:18 19.46 19.49 19.46 19.49 1.9K
10:19 19.49 19.49 19.48 19.48 0.8K
10:20 19.45 19.45 19.44 19.44 0.8K
10:21 19.44 19.44 19.44 19.44 0.8K
10:22 19.46 19.49 19.46 19.48 2.2K
10:23 19.48 19.49 19.46 19.46 2.5K
10:24 19.49 19.50 19.47 19.47 1.9K
10:25 19.49 19.51 19.49 19.50 1.7K
10:26 19.49 19.51 19.49 19.51 2.1K
10:27 19.50 19.50 19.50 19.50 0.9K
10:28 19.48 19.48 19.47 19.47 3.2K
10:29 19.49 19.50 19.47 19.50 2.7K
10:30 19.50 19.50 19.48 19.49 1.7K
10:31 19.49 19.52 19.49 19.52 4.7K
10:32 19.54 19.60 19.54 19.60 13.5K
10:33 19.62 19.62 19.58 19.58 5.6K
10:34 19.59 19.59 19.59 19.59 0.6K
10:35 19.59 19.59 19.57 19.57 4.6K
10:37 19.57 19.57 19.57 19.57 1.3K
10:40 19.56 19.57 19.56 19.57 1.1K
10:41 19.57 19.57 19.57 19.57 0.2K
10:42 19.57 19.66 19.57 19.66 11.2K
10:43 19.63 19.65 19.63 19.65 3.0K
10:44 19.63 19.64 19.61 19.61 4.0K
10:45 19.60 19.61 19.60 19.61 2.4K
10:46 19.63 19.63 19.63 19.63 1.1K
10:47 19.60 19.60 19.59 19.59 3.6K
10:48 19.60 19.60 19.58 19.58 1.7K
10:49 19.58 19.58 19.57 19.57 1.3K
10:50 19.55 19.59 19.55 19.56 6.5K
10:51 19.58 19.58 19.58 19.58 1.1K
10:52 19.57 19.57 19.57 19.57 1.0K
10:54 19.54 19.56 19.54 19.56 3.7K
10:55 19.57 19.60 19.57 19.60 15.5K
10:56 19.64 19.64 19.64 19.64 4.5K
10:57 19.64 19.65 19.63 19.63 1.8K
10:58 19.61 19.61 19.60 19.61 4.4K
10:59 19.60 19.60 19.58 19.58 1.0K
11:00 19.57 19.61 19.57 19.61 6.4K
11:01 19.61 19.63 19.61 19.63 1.4K
11:02 19.64 19.64 19.60 19.60 1.5K
11:03 19.60 19.62 19.60 19.62 2.9K
11:04 19.63 19.63 19.63 19.63 0.7K
11:05 19.62 19.62 19.62 19.61 1.3K
11:06 19.61 19.61 19.60 19.60 0.5K
11:07 19.61 19.61 19.60 19.60 2.1K
11:08 19.59 19.59 19.59 19.59 2.2K
11:09 19.60 19.60 19.60 19.60 0.7K
11:10 19.60 19.60 19.60 19.60 2.2K
11:11 19.60 19.60 19.60 19.60 3.3K
11:12 19.60 19.60 19.59 19.60 3.4K
11:13 19.60 19.63 19.60 19.63 3.4K
11:14 19.63 19.63 19.63 19.63 1.2K
11:16 19.63 19.63 19.62 19.63 1.1K
11:19 19.63 19.64 19.61 19.61 7.8K
11:20 19.61 19.61 19.61 19.61 0.4K
11:21 19.57 19.57 19.57 19.57 2.6K
11:22 19.55 19.55 19.55 19.55 1.0K
11:23 19.53 19.54 19.53 19.54 1.7K
11:24 19.54 19.54 19.54 19.54 1.8K
11:25 19.56 19.56 19.56 19.56 2.3K
11:26 19.56 19.56 19.56 19.56 0.6K
11:27 19.59 19.60 19.59 19.60 4.6K
11:28 19.60 19.60 19.60 19.60 0.5K
11:29 19.59 19.59 19.59 19.59 1.8K
11:30 19.59 19.59 19.58 19.58 0.8K
11:31 19.58 19.58 19.58 19.58 1.4K
11:32 19.59 19.59 19.58 19.59 2.1K
11:33 19.67 19.68 19.64 19.67 50.2K
11:34 19.68 19.68 19.66 19.67 3.5K
11:35 19.68 19.68 19.68 19.68 0.2K
11:36 19.68 19.69 19.67 19.69 2.6K
11:37 19.67 19.67 19.67 19.67 1.7K
11:38 19.65 19.66 19.65 19.66 2.2K
11:39 19.69 19.70 19.69 19.70 1.8K
11:40 19.71 19.71 19.71 19.71 0.6K
11:41 19.71 19.71 19.71 19.71 0.6K
11:42 19.72 19.72 19.72 19.72 3.1K
11:43 19.73 19.76 19.73 19.76 3.6K
11:45 19.74 19.74 19.70 19.71 2.9K
11:46 19.71 19.71 19.71 19.71 4.0K
11:47 19.71 19.71 19.70 19.70 1.4K
11:48 19.71 19.72 19.71 19.72 1.0K
11:49 19.73 19.73 19.73 19.73 1.5K
11:50 19.74 19.74 19.74 19.74 1.1K
11:51 19.75 19.75 19.75 19.75 0.6K
11:52 19.75 19.75 19.75 19.75 0.3K
11:53 19.75 19.75 19.75 19.75 0.4K
11:54 19.75 19.75 19.66 19.68 83.7K
11:55 19.68 19.68 19.66 19.66 3.8K
11:56 19.67 19.67 19.66 19.66 2.6K
11:57 19.66 19.66 19.64 19.64 2.1K
11:58 19.70 19.70 19.67 19.68 6.2K
11:59 19.69 19.69 19.68 19.68 1.4K
12:00 19.68 19.68 19.67 19.68 1.4K
12:01 19.68 19.68 19.68 19.68 1.0K
12:03 19.68 19.68 19.64 19.64 1.1K
12:05 19.66 19.66 19.66 19.66 1.4K
12:06 19.67 19.67 19.66 19.66 2.4K
12:07 19.68 19.68 19.68 19.68 0.9K
12:08 19.68 19.68 19.68 19.68 2.0K
12:09 19.68 19.72 19.68 19.72 5.9K
12:10 19.72 19.72 19.69 19.69 2.0K
12:13 19.70 19.70 19.69 19.69 3.4K
12:14 19.68 19.68 19.68 19.68 1.5K
12:15 19.68 19.70 19.67 19.67 18.3K
12:16 19.65 19.65 19.65 19.65 1.5K
12:18 19.65 19.65 19.65 19.65 0.3K
12:20 19.64 19.64 19.64 19.64 7.0K
12:21 19.64 19.66 19.64 19.66 3.7K
12:22 19.68 19.69 19.68 19.69 2.3K
12:23 19.69 19.69 19.69 19.69 1.4K
12:24 19.69 19.69 19.69 19.69 0.4K
12:25 19.68 19.68 19.68 19.68 0.9K
12:26 19.67 19.67 19.67 19.67 0.4K
12:27 19.66 19.66 19.65 19.65 1.4K
12:28 19.65 19.65 19.64 19.64 1.8K
12:29 19.65 19.65 19.65 19.65 0.2K
12:30 19.64 19.64 19.64 19.64 2.3K
12:34 19.62 19.62 19.62 19.62 2.0K
12:35 19.62 19.62 19.62 19.61 0.1K
12:36 19.62 19.78 19.62 19.78 42.7K
12:37 19.78 19.81 19.78 19.81 1.3K
12:38 19.83 19.86 19.83 19.83 5.7K
12:40 19.83 19.83 19.78 19.79 4.1K
12:41 19.79 19.80 19.79 19.80 0.9K
12:43 19.80 19.80 19.79 19.79 2.2K
12:45 19.79 19.79 19.79 19.79 0.6K
12:46 19.79 19.79 19.79 19.79 1.0K
12:47 19.79 19.79 19.79 19.79 0.7K
12:48 19.79 19.79 19.79 19.79 0.9K
12:49 19.80 19.80 19.79 19.79 2.6K
12:50 19.77 19.77 19.77 19.77 0.9K
12:51 19.75 19.75 19.75 19.75 1.5K
12:52 19.75 19.75 19.75 19.75 1.1K
12:53 19.75 19.75 19.73 19.75 3.3K
12:54 19.79 19.79 19.79 19.79 2.0K
12:55 19.78 19.78 19.78 19.78 0.9K
12:57 19.76 19.76 19.74 19.74 2.1K
12:58 19.74 19.74 19.74 19.74 0.9K
13:00 19.74 19.76 19.72 19.76 2.1K
13:01 19.76 19.90 19.74 19.90 32.2K
13:02 19.90 19.91 19.90 19.91 6.2K
13:04 19.91 19.91 19.91 19.91 0.6K
13:05 19.89 19.89 19.89 19.89 0.5K
13:06 19.88 19.88 19.88 19.88 0.3K
13:07 19.87 19.87 19.87 19.87 1.5K
13:08 19.97 19.97 19.94 19.94 40.2K
13:10 19.94 19.96 19.94 19.96 4.1K
13:11 19.96 19.96 19.96 19.96 0.9K
13:13 19.95 19.95 19.95 19.95 2.0K
13:14 19.95 19.95 19.95 19.95 1.7K
13:17 19.95 19.95 19.95 19.95 1.8K
13:18 19.97 19.97 19.97 19.97 1.6K
13:19 19.98 20.02 19.98 20.02 8.2K
13:21 19.97 19.97 19.97 19.97 9.0K
13:22 19.95 19.95 19.91 19.91 8.3K
13:23 19.93 19.94 19.93 19.94 13.0K
13:24 20.01 20.01 20.01 20.01 3.7K
13:25 19.98 19.99 19.98 19.99 0.9K
13:26 20.00 20.00 20.00 20.00 0.6K
13:27 20.00 20.00 20.00 20.00 0.6K
13:28 20.00 20.00 20.00 19.99 2.3K
13:29 19.98 19.98 19.97 19.97 1.9K
13:30 19.99 19.99 19.98 19.98 1.1K
13:31 19.99 20.00 19.99 20.00 2.9K
13:32 20.00 20.02 20.00 20.02 1.6K
13:33 20.03 20.03 20.03 20.03 1.5K
13:34 20.06 20.06 20.04 20.04 3.0K
13:35 20.05 20.05 20.05 20.05 2.1K
13:36 20.04 20.04 20.04 20.04 0.2K
13:37 20.04 20.05 20.04 20.04 2.3K
13:38 20.04 20.05 20.04 20.04 2.1K
13:39 20.04 20.06 20.04 20.06 4.1K
13:40 20.06 20.06 20.06 20.06 1.1K
13:41 20.07 20.08 20.07 20.08 4.9K
13:42 20.07 20.07 20.07 20.07 2.0K
13:43 20.09 20.10 20.09 20.10 1.3K
13:44 20.11 20.11 20.11 20.11 2.4K
13:45 20.11 20.13 20.11 20.13 1.3K
13:46 20.13 20.14 20.13 20.14 0.9K
13:47 20.15 20.15 20.15 20.15 0.5K
13:48 20.15 20.15 20.14 20.15 1.8K
13:49 20.15 20.15 20.15 20.15 0.5K
13:50 20.15 20.15 20.13 20.13 1.0K
13:51 20.12 20.12 20.08 20.09 5.1K
13:52 20.08 20.08 20.08 20.08 1.0K
13:53 20.09 20.09 20.09 20.09 1.5K
13:54 20.08 20.08 20.08 20.08 1.1K
13:56 20.07 20.07 20.07 20.07 0.7K
13:58 20.07 20.07 20.06 20.07 2.9K
13:59 20.06 20.09 20.05 20.09 5.7K
14:00 20.09 20.13 20.09 20.13 5.5K
14:01 20.12 20.15 20.12 20.15 4.7K
14:02 20.16 20.16 20.14 20.14 2.7K
14:03 20.13 20.13 20.11 20.11 3.7K
14:04 20.13 20.13 20.13 20.13 0.3K
14:05 20.12 20.13 20.12 20.13 3.0K
14:06 20.12 20.12 20.12 20.12 0.4K
14:07 20.12 20.12 20.12 20.11 1.0K
14:08 20.11 20.12 20.09 20.09 6.9K
14:09 20.08 20.08 20.07 20.08 1.5K
14:10 20.08 20.08 20.08 20.08 1.6K
14:11 20.08 20.09 20.08 20.09 2.3K
14:12 20.09 20.09 20.09 20.09 0.5K
14:13 20.09 20.13 20.09 20.13 5.0K
14:15 20.14 20.14 20.14 20.14 1.4K
14:17 20.14 20.14 20.14 20.14 0.3K
14:18 20.14 20.14 20.14 20.14 0.3K
14:19 20.15 20.17 20.14 20.16 31.4K
14:20 20.14 20.14 20.12 20.12 1.9K
14:21 20.13 20.13 20.12 20.12 0.9K
14:22 20.14 20.14 20.14 20.14 0.9K
14:23 20.17 20.17 20.17 20.17 2.1K
14:24 20.19 20.19 20.19 20.19 2.3K
14:25 20.20 20.20 20.20 20.20 1.1K
14:26 20.20 20.20 20.20 20.20 0.2K
14:27 20.21 20.21 20.21 20.21 0.7K
14:28 20.21 20.21 20.20 20.21 3.3K
14:30 20.18 20.18 20.18 20.18 4.4K
14:31 20.19 20.19 20.19 20.18 1.3K
14:33 20.16 20.17 20.16 20.17 3.2K
14:34 20.17 20.17 20.17 20.17 1.1K
14:35 20.17 20.21 20.17 20.21 4.5K
14:36 20.22 20.22 20.20 20.20 1.7K
14:38 20.20 20.20 20.20 20.20 0.4K
14:39 20.20 20.20 20.17 20.17 2.9K
14:40 20.18 20.18 20.17 20.17 0.9K
14:42 20.17 20.22 20.17 20.21 4.7K
14:43 20.20 20.20 20.20 20.20 0.5K
14:45 20.20 20.20 20.20 20.20 4.8K
14:46 20.19 20.20 20.19 20.20 1.0K
14:47 20.20 20.20 20.20 20.20 0.2K
14:48 20.20 20.20 20.20 20.20 0.8K
14:49 20.20 20.20 20.20 20.20 0.8K
14:50 20.20 20.20 20.19 20.20 1.1K
14:51 20.20 20.20 20.20 20.20 1.8K
14:53 20.21 20.22 20.21 20.22 4.3K
14:54 20.23 20.23 20.23 20.23 3.4K
14:56 20.23 20.23 20.23 20.23 1.1K
14:58 20.26 20.26 20.24 20.24 5.7K
14:59 20.24 20.24 20.24 20.24 0.6K
15:00 20.24 20.25 20.24 20.25 2.0K
15:01 20.25 20.25 20.25 20.25 0.3K
15:02 20.24 20.24 20.24 20.24 0.8K
15:03 20.26 20.26 20.25 20.25 3.0K
15:06 20.31 20.32 20.31 20.32 6.7K
15:07 20.31 20.32 20.31 20.32 0.7K
15:08 20.33 20.33 20.32 20.33 7.5K
15:09 20.31 20.31 20.26 20.26 5.2K
15:10 20.27 20.27 20.27 20.27 0.5K
15:11 20.28 20.29 20.28 20.29 1.6K
15:12 20.29 20.29 20.29 20.29 0.7K
15:13 20.29 20.29 20.29 20.29 1.0K
15:14 20.29 20.29 20.28 20.28 2.3K
15:15 20.27 20.27 20.24 20.24 2.6K
15:16 20.25 20.25 20.25 20.25 1.8K
15:17 20.25 20.28 20.25 20.28 3.2K
15:18 20.28 20.29 20.28 20.29 1.4K
15:19 20.29 20.29 20.29 20.29 1.9K
15:20 20.30 20.31 20.29 20.31 2.5K
15:21 20.30 20.30 20.28 20.28 3.6K
15:22 20.28 20.28 20.28 20.28 1.4K
15:23 20.27 20.27 20.25 20.25 1.1K
15:24 20.26 20.27 20.26 20.27 4.6K
15:25 20.26 20.26 20.26 20.26 1.4K
15:26 20.27 20.27 20.26 20.26 1.0K
15:27 20.26 20.26 20.25 20.25 2.6K
15:28 20.25 20.25 20.25 20.25 1.2K
15:29 20.25 20.25 20.25 20.25 0.8K
15:30 20.25 20.26 20.25 20.26 1.0K
15:31 20.25 20.27 20.22 20.25 27.3K
15:32 20.24 20.26 20.24 20.26 2.3K
15:33 20.25 20.26 20.25 20.26 3.1K
15:34 20.26 20.26 20.23 20.23 4.8K
15:35 20.24 20.24 20.24 20.24 1.0K
15:36 20.24 20.24 20.24 20.24 2.6K
15:37 20.25 20.25 20.24 20.24 1.8K
15:38 20.24 20.24 20.24 20.24 1.2K
15:39 20.24 20.25 20.24 20.25 4.1K
15:40 20.27 20.29 20.27 20.29 9.0K
15:41 20.28 20.29 20.28 20.29 3.1K
15:42 20.30 20.30 20.29 20.29 5.5K
15:43 20.29 20.29 20.27 20.28 6.2K
15:44 20.28 20.30 20.28 20.30 3.0K
15:45 20.30 20.30 20.30 20.30 3.4K
15:46 20.27 20.27 20.27 20.27 6.3K
15:47 20.27 20.28 20.27 20.28 2.3K
15:48 20.28 20.29 20.28 20.29 3.1K
15:49 20.28 20.28 20.28 20.27 3.5K
15:50 20.28 20.28 20.20 20.20 11.7K
15:51 20.20 20.27 20.20 20.26 12.7K
15:52 20.25 20.26 20.25 20.25 6.4K
15:53 20.26 20.26 20.25 20.25 8.1K
15:54 20.25 20.29 20.24 20.25 16.5K
15:55 20.23 20.26 20.21 20.25 19.3K
15:56 20.26 20.26 20.15 20.16 21.5K
15:57 20.19 20.24 20.19 20.23 22.0K
15:58 20.23 20.23 20.22 20.23 25.7K
15:59 20.23 20.27 20.23 20.27 591.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar