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 20.17 20.17 20.17 20.17 7.3K
09:32 20.10 20.10 20.10 20.10 0.3K
09:34 20.13 20.15 20.13 20.15 0.7K
09:35 20.15 20.20 20.15 20.20 5.3K
09:36 20.22 20.22 20.21 20.21 1.0K
09:38 20.14 20.19 20.14 20.19 1.6K
09:40 20.14 20.14 20.14 20.14 0.5K
09:41 20.09 20.09 20.09 20.09 6.1K
09:44 20.11 20.15 20.11 20.15 0.3K
09:45 20.18 20.18 20.18 20.18 0.8K
09:46 20.16 20.22 20.16 20.22 4.4K
09:47 20.06 20.14 20.06 20.13 34.6K
09:48 20.11 20.11 20.03 20.03 2.6K
09:49 20.01 20.01 19.99 19.99 2.1K
09:50 20.00 20.00 20.00 20.00 1.0K
09:51 19.92 19.94 19.92 19.94 2.1K
09:52 19.95 19.96 19.95 19.96 2.3K
09:54 19.98 19.98 19.98 19.98 0.2K
09:55 20.03 20.05 20.03 20.05 1.3K
09:56 20.07 20.07 20.07 20.07 1.1K
09:57 20.10 20.10 20.03 20.03 0.3K
09:58 20.04 20.04 20.04 20.04 0.3K
09:59 20.04 20.11 20.04 20.11 1.6K
10:00 20.05 20.05 20.05 20.05 2.3K
10:02 20.03 20.08 20.01 20.08 4.3K
10:06 20.06 20.06 20.03 20.03 0.4K
10:07 20.01 20.04 20.00 20.04 0.5K
10:09 20.04 20.04 20.04 20.04 0.4K
10:10 20.03 20.03 20.00 20.00 0.8K
10:11 20.03 20.03 20.03 20.02 0.7K
10:12 20.03 20.03 20.03 20.02 0.3K
10:13 20.08 20.08 20.08 20.08 1.7K
10:15 20.04 20.04 20.04 20.04 0.6K
10:17 20.03 20.03 20.03 20.03 0.1K
10:18 20.04 20.04 20.04 20.04 0.3K
10:19 20.07 20.07 20.06 20.06 1.0K
10:23 20.05 20.05 20.05 20.05 0.2K
10:24 20.05 20.05 20.05 20.05 0.6K
10:26 20.02 20.02 20.02 20.02 0.4K
10:27 19.98 19.98 19.98 19.98 0.6K
10:28 19.99 19.99 19.99 19.99 0.2K
10:29 19.99 19.99 19.99 19.99 3.0K
10:34 19.91 19.91 19.91 19.91 0.1K
10:35 19.91 19.91 19.91 19.91 0.8K
10:38 19.91 19.91 19.91 19.91 0.4K
10:40 19.91 19.92 19.91 19.92 2.1K
10:41 19.88 19.88 19.88 19.88 1.8K
10:45 19.85 19.85 19.85 19.85 0.4K
10:46 19.87 19.87 19.87 19.87 1.6K
10:48 19.86 19.86 19.86 19.86 0.8K
10:51 19.83 19.83 19.83 19.83 1.3K
10:54 19.85 19.85 19.85 19.85 1.7K
11:00 19.84 19.84 19.84 19.84 1.9K
11:03 19.83 19.83 19.83 19.83 0.8K
11:04 19.84 19.86 19.84 19.86 3.8K
11:06 19.87 19.87 19.87 19.87 0.4K
11:07 19.82 19.82 19.82 19.82 0.9K
11:08 19.83 19.83 19.83 19.83 0.1K
11:09 19.83 19.83 19.81 19.81 0.8K
11:10 19.80 19.80 19.80 19.80 0.3K
11:11 19.77 19.77 19.77 19.77 0.5K
11:12 19.77 19.77 19.77 19.77 0.5K
11:14 19.77 19.77 19.77 19.77 0.2K
11:16 19.78 19.78 19.78 19.77 0.6K
11:17 19.77 19.77 19.77 19.77 0.8K
11:19 19.77 19.84 19.77 19.80 4.0K
11:20 19.83 19.86 19.83 19.86 1.7K
11:21 19.87 19.87 19.87 19.87 1.1K
11:23 19.86 19.86 19.86 19.86 0.3K
11:24 19.87 19.87 19.87 19.87 0.6K
11:25 19.87 19.87 19.87 19.87 0.8K
11:26 19.88 19.88 19.88 19.88 1.4K
11:27 19.86 19.86 19.86 19.86 0.4K
11:28 19.86 19.86 19.86 19.86 1.5K
11:29 19.83 19.84 19.83 19.84 1.3K
11:31 19.83 19.83 19.81 19.81 1.1K
11:33 19.80 19.80 19.80 19.80 1.7K
11:34 19.80 19.80 19.80 19.80 1.0K
11:35 19.80 19.81 19.80 19.81 1.3K
11:36 19.81 19.81 19.81 19.81 0.4K
11:37 19.80 19.81 19.80 19.80 1.2K
11:40 19.80 19.80 19.80 19.80 0.3K
11:41 19.82 19.88 19.82 19.88 7.8K
11:42 19.87 19.87 19.87 19.86 1.0K
11:43 19.87 19.90 19.87 19.90 1.3K
11:45 19.88 19.88 19.87 19.87 0.3K
11:46 19.90 19.90 19.89 19.89 10.1K
11:47 19.85 19.85 19.85 19.85 2.6K
11:48 19.83 19.83 19.81 19.81 0.5K
11:49 19.81 19.81 19.81 19.81 1.1K
11:50 19.78 19.78 19.77 19.77 3.1K
11:52 19.74 19.74 19.74 19.74 0.2K
11:53 19.76 19.76 19.76 19.76 2.7K
11:54 19.76 19.89 19.76 19.83 49.1K
11:55 19.83 19.83 19.83 19.83 1.3K
11:56 19.83 19.85 19.83 19.85 28.4K
11:57 19.87 19.87 19.87 19.87 1.7K
11:58 19.84 19.84 19.84 19.84 0.8K
11:59 19.87 19.87 19.87 19.86 1.8K
12:00 19.86 19.86 19.86 19.86 2.7K
12:04 19.85 19.85 19.85 19.85 0.2K
12:05 19.86 19.86 19.85 19.85 3.5K
12:12 19.75 19.75 19.75 19.75 0.4K
12:13 19.79 19.79 19.79 19.79 4.5K
12:14 19.81 19.82 19.81 19.82 1.8K
12:16 19.82 19.82 19.82 19.82 0.8K
12:18 19.83 19.84 19.83 19.84 1.9K
12:20 19.84 19.84 19.84 19.84 1.0K
12:21 19.86 19.86 19.86 19.86 0.9K
12:22 19.87 19.87 19.86 19.87 0.8K
12:23 19.88 19.88 19.88 19.88 0.3K
12:24 19.89 19.89 19.89 19.89 0.8K
12:25 19.92 19.92 19.92 19.92 0.9K
12:28 19.93 19.93 19.93 19.93 0.4K
12:29 19.92 19.92 19.88 19.88 11.0K
12:30 19.94 19.94 19.94 19.94 1.3K
12:31 19.95 19.96 19.95 19.96 1.4K
12:32 19.95 19.95 19.93 19.93 1.1K
12:34 19.91 19.91 19.91 19.91 1.8K
12:35 19.91 19.93 19.91 19.93 1.1K
12:36 19.92 19.92 19.92 19.92 0.2K
12:37 19.92 19.92 19.92 19.92 0.8K
12:40 19.92 19.92 19.92 19.92 2.4K
12:44 19.95 19.97 19.95 19.97 1.6K
12:45 19.96 19.97 19.96 19.97 1.2K
12:46 19.96 19.96 19.96 19.96 1.5K
12:47 19.98 19.98 19.98 19.98 1.2K
12:48 19.98 20.00 19.98 20.00 4.7K
12:49 20.04 20.04 20.03 20.03 3.5K
12:50 20.04 20.04 20.04 20.04 1.8K
12:52 20.01 20.01 20.01 20.01 1.3K
12:54 20.02 20.02 20.02 20.02 1.6K
12:55 20.02 20.02 20.02 20.02 0.2K
12:56 20.00 20.00 19.99 19.99 0.8K
12:57 19.99 19.99 19.99 19.99 2.0K
12:59 19.95 19.96 19.95 19.96 1.4K
13:00 19.98 19.98 19.98 19.98 1.2K
13:01 19.98 19.98 19.98 19.98 0.3K
13:02 19.97 19.97 19.97 19.97 1.0K
13:03 19.92 19.92 19.92 19.92 0.5K
13:06 19.89 19.89 19.88 19.88 0.3K
13:07 19.89 19.90 19.89 19.89 1.6K
13:08 19.90 19.91 19.90 19.91 2.1K
13:09 19.91 19.91 19.91 19.91 1.0K
13:12 19.92 19.92 19.92 19.92 1.2K
13:16 19.89 19.89 19.89 19.89 1.1K
13:18 19.91 19.91 19.91 19.91 1.3K
13:21 19.91 19.91 19.91 19.91 0.4K
13:22 19.90 19.90 19.90 19.90 1.1K
13:24 19.91 19.92 19.91 19.92 5.2K
13:25 19.93 19.93 19.93 19.93 0.7K
13:26 19.93 19.93 19.93 19.93 0.3K
13:27 19.91 19.91 19.91 19.91 0.3K
13:28 19.91 19.91 19.91 19.91 0.4K
13:29 19.91 19.91 19.91 19.91 0.2K
13:30 19.91 19.92 19.91 19.92 1.5K
13:32 19.91 19.92 19.91 19.92 2.3K
13:35 19.92 19.92 19.92 19.92 1.3K
13:36 19.94 19.94 19.94 19.94 1.6K
13:37 19.94 19.94 19.92 19.92 0.4K
13:38 19.90 19.91 19.90 19.91 5.7K
13:39 19.90 19.90 19.89 19.89 1.1K
13:40 19.87 19.87 19.85 19.85 1.8K
13:41 19.85 19.86 19.84 19.85 2.1K
13:42 19.84 19.84 19.83 19.83 1.0K
13:43 19.82 19.82 19.81 19.81 5.8K
13:44 19.83 19.83 19.83 19.83 2.7K
13:45 19.90 19.90 19.90 19.90 17.2K
13:47 19.89 19.89 19.89 19.89 7.8K
13:48 19.89 19.89 19.89 19.89 3.9K
13:49 19.88 19.88 19.88 19.88 0.3K
13:50 19.87 19.87 19.87 19.87 0.2K
13:51 19.87 19.87 19.86 19.86 2.1K
13:52 19.84 19.87 19.84 19.87 2.1K
13:53 19.87 19.87 19.87 19.86 0.5K
13:54 19.87 19.87 19.87 19.87 1.0K
13:55 19.85 19.85 19.85 19.85 1.4K
13:56 19.85 19.85 19.85 19.85 0.3K
13:57 19.83 19.83 19.83 19.83 0.3K
13:58 19.83 19.85 19.83 19.85 2.2K
13:59 19.81 19.81 19.81 19.81 0.4K
14:00 19.82 19.83 19.82 19.83 1.3K
14:01 19.84 19.84 19.83 19.83 1.4K
14:03 19.81 19.81 19.81 19.81 0.4K
14:05 19.82 19.82 19.82 19.82 1.9K
14:09 19.80 19.80 19.80 19.80 0.2K
14:10 19.79 19.79 19.79 19.79 0.7K
14:11 19.77 19.77 19.77 19.77 0.5K
14:12 19.78 19.78 19.78 19.77 0.5K
14:13 19.78 19.79 19.78 19.79 3.3K
14:16 19.74 19.74 19.74 19.74 1.8K
14:17 19.74 19.74 19.74 19.74 1.1K
14:18 19.71 19.73 19.71 19.73 0.5K
14:19 19.75 19.75 19.75 19.75 3.4K
14:20 19.71 19.73 19.71 19.71 10.8K
14:21 19.71 19.73 19.71 19.72 3.1K
14:22 19.73 19.73 19.73 19.73 0.2K
14:23 19.72 19.72 19.72 19.72 0.4K
14:25 19.72 19.72 19.72 19.72 0.8K
14:26 19.70 19.70 19.70 19.70 0.3K
14:28 19.70 19.71 19.70 19.71 4.2K
14:30 19.68 19.68 19.67 19.67 0.5K
14:31 19.69 19.69 19.69 19.69 1.9K
14:32 19.70 19.70 19.69 19.69 0.7K
14:34 19.70 19.70 19.70 19.70 0.3K
14:35 19.71 19.71 19.71 19.70 1.4K
14:36 19.72 19.72 19.72 19.72 0.7K
14:38 19.72 19.74 19.72 19.74 7.4K
14:39 19.75 19.75 19.75 19.75 0.7K
14:41 19.77 19.77 19.77 19.77 1.0K
14:42 19.77 19.77 19.77 19.77 1.2K
14:45 19.77 19.78 19.77 19.78 1.5K
14:46 19.78 19.78 19.78 19.78 1.1K
14:48 19.78 19.78 19.77 19.77 1.3K
14:49 19.78 19.78 19.78 19.78 0.7K
14:50 19.78 19.78 19.78 19.77 0.2K
14:51 19.78 19.78 19.78 19.77 0.2K
14:52 19.79 19.80 19.79 19.80 2.0K
14:53 19.81 19.82 19.81 19.81 3.0K
14:54 19.84 19.86 19.84 19.86 0.9K
14:55 19.86 19.86 19.86 19.86 0.5K
14:56 19.86 19.86 19.86 19.86 0.5K
14:57 19.85 19.85 19.85 19.85 3.8K
14:58 19.88 19.88 19.86 19.86 2.0K
14:59 19.88 19.88 19.88 19.88 1.4K
15:00 19.88 19.89 19.87 19.87 2.1K
15:01 19.83 19.83 19.82 19.82 1.2K
15:02 19.76 19.76 19.76 19.76 1.9K
15:03 19.78 19.78 19.78 19.77 1.6K
15:04 19.78 19.78 19.78 19.78 0.5K
15:06 19.78 19.78 19.78 19.78 1.3K
15:07 19.79 19.81 19.79 19.81 1.4K
15:08 19.83 19.83 19.79 19.79 2.7K
15:10 19.80 19.83 19.80 19.83 2.3K
15:11 19.83 19.83 19.83 19.83 0.5K
15:12 19.84 19.85 19.82 19.85 3.5K
15:13 19.84 19.84 19.82 19.82 0.9K
15:14 19.82 19.85 19.82 19.85 3.5K
15:15 19.85 19.86 19.85 19.86 0.5K
15:16 19.87 19.87 19.87 19.87 2.5K
15:17 19.86 19.87 19.86 19.87 1.6K
15:18 19.87 19.87 19.87 19.87 0.7K
15:19 19.88 19.88 19.87 19.87 2.8K
15:21 19.87 19.87 19.85 19.85 2.9K
15:22 19.86 19.87 19.86 19.87 3.8K
15:23 19.87 19.87 19.85 19.85 2.0K
15:25 19.86 19.86 19.86 19.86 1.5K
15:28 19.84 19.84 19.84 19.84 0.6K
15:29 19.85 19.85 19.85 19.85 0.7K
15:30 19.84 19.84 19.84 19.84 0.7K
15:31 19.84 19.84 19.84 19.84 1.6K
15:33 19.83 19.83 19.83 19.83 0.9K
15:34 19.83 19.83 19.83 19.83 0.8K
15:35 19.84 19.84 19.81 19.81 2.2K
15:36 19.81 19.81 19.80 19.80 1.3K
15:37 19.80 19.80 19.80 19.80 0.6K
15:38 19.80 19.81 19.80 19.80 1.8K
15:39 19.80 19.83 19.80 19.83 6.9K
15:40 19.83 19.85 19.83 19.84 2.5K
15:41 19.84 19.84 19.84 19.84 1.4K
15:42 19.83 19.84 19.83 19.84 1.8K
15:43 19.83 19.83 19.82 19.82 1.6K
15:47 19.82 19.83 19.82 19.83 2.7K
15:48 19.84 19.85 19.84 19.85 3.4K
15:49 19.85 19.86 19.85 19.86 3.2K
15:50 19.85 19.86 19.82 19.86 7.3K
15:51 19.87 19.87 19.87 19.87 3.2K
15:52 19.87 19.88 19.87 19.88 4.9K
15:53 19.88 19.88 19.84 19.84 5.0K
15:54 19.83 19.84 19.81 19.84 11.9K
15:55 19.83 19.85 19.82 19.85 6.2K
15:56 19.87 19.87 19.85 19.85 11.4K
15:57 19.85 19.85 19.83 19.83 20.6K
15:58 19.84 19.84 19.82 19.82 20.3K
15:59 19.83 19.83 19.79 19.82 310.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar