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 19.53 19.53 19.53 19.53 12.1K
09:37 19.38 19.38 19.38 19.38 0.1K
09:38 19.38 19.38 19.38 19.38 1.1K
09:41 19.39 19.39 19.39 19.39 0.5K
09:42 19.35 19.41 19.35 19.35 4.6K
09:43 19.35 19.45 19.35 19.45 1.7K
09:44 19.49 19.50 19.49 19.50 0.2K
09:45 19.44 19.52 19.44 19.52 1.4K
09:47 19.56 19.56 19.51 19.51 1.8K
09:48 19.46 19.46 19.46 19.45 1.7K
09:49 19.45 19.47 19.45 19.47 0.9K
09:50 19.49 19.52 19.49 19.52 1.6K
09:51 19.51 19.51 19.51 19.51 2.2K
09:52 19.54 19.54 19.54 19.54 2.1K
09:54 19.53 19.53 19.47 19.47 14.4K
09:55 19.48 19.50 19.46 19.46 1.9K
09:56 19.46 19.46 19.46 19.46 0.9K
09:57 19.46 19.46 19.46 19.46 0.3K
09:58 19.44 19.45 19.44 19.45 1.2K
10:00 19.46 19.46 19.46 19.46 0.4K
10:02 19.44 19.47 19.44 19.43 1.9K
10:04 19.42 19.42 19.42 19.42 0.7K
10:05 19.45 19.45 19.45 19.45 0.9K
10:06 19.44 19.44 19.44 19.43 1.5K
10:07 19.37 19.37 19.37 19.37 0.4K
10:08 19.43 19.44 19.43 19.44 1.6K
10:10 19.44 19.44 19.44 19.44 0.4K
10:11 19.41 19.41 19.41 19.41 0.4K
10:12 19.43 19.43 19.43 19.43 1.2K
10:13 19.38 19.40 19.38 19.40 1.2K
10:14 19.41 19.41 19.41 19.41 1.1K
10:15 19.41 19.41 19.41 19.41 0.4K
10:16 19.40 19.42 19.40 19.42 2.9K
10:17 19.42 19.42 19.42 19.42 0.3K
10:18 19.44 19.44 19.44 19.43 5.4K
10:19 19.46 19.46 19.46 19.46 1.0K
10:20 19.45 19.45 19.45 19.45 0.5K
10:21 19.48 19.50 19.48 19.50 2.3K
10:22 19.49 19.49 19.49 19.49 0.7K
10:24 19.50 19.50 19.50 19.50 0.6K
10:25 19.50 19.52 19.49 19.52 1.6K
10:26 19.51 19.51 19.50 19.50 0.6K
10:27 19.53 19.54 19.53 19.54 1.1K
10:28 19.55 19.57 19.55 19.57 1.1K
10:31 19.55 19.55 19.55 19.55 1.0K
10:32 19.55 19.56 19.55 19.56 1.6K
10:34 19.56 19.57 19.56 19.56 1.6K
10:35 19.57 19.59 19.57 19.59 1.7K
10:36 19.60 19.61 19.60 19.61 1.1K
10:37 19.65 19.65 19.65 19.65 0.5K
10:39 19.67 19.70 19.67 19.70 0.8K
10:42 19.70 19.70 19.70 19.70 0.8K
10:44 19.70 19.70 19.70 19.70 0.4K
10:45 19.70 19.71 19.70 19.71 2.3K
10:46 19.72 19.72 19.72 19.72 1.4K
10:47 19.70 19.70 19.69 19.69 0.7K
10:48 19.72 19.74 19.72 19.74 211.6K
10:49 19.73 19.78 19.73 19.78 3.1K
10:50 19.77 19.77 19.72 19.72 6.1K
10:52 19.73 19.73 19.70 19.70 1.2K
10:54 19.72 19.72 19.70 19.70 3.6K
10:55 19.70 19.74 19.70 19.74 0.9K
10:56 19.71 19.71 19.69 19.69 0.7K
10:57 19.71 19.71 19.69 19.69 0.3K
10:58 19.71 19.74 19.69 19.74 2.7K
10:59 19.76 19.81 19.76 19.81 3.1K
11:00 19.80 19.83 19.80 19.83 31.8K
11:01 19.80 19.82 19.80 19.82 5.2K
11:02 19.85 19.85 19.83 19.83 3.6K
11:03 19.83 19.83 19.81 19.81 5.7K
11:04 19.81 19.81 19.81 19.81 2.3K
11:05 19.81 19.81 19.81 19.81 0.6K
11:06 19.81 19.81 19.80 19.80 2.7K
11:07 19.80 19.80 19.80 19.80 8.4K
11:08 19.80 19.80 19.80 19.80 3.9K
11:09 19.79 19.79 19.79 19.79 0.8K
11:10 19.77 19.77 19.69 19.68 7.5K
11:11 19.70 19.70 19.68 19.68 4.4K
11:12 19.65 19.65 19.62 19.62 0.7K
11:13 19.62 19.64 19.61 19.61 10.9K
11:15 19.60 19.63 19.60 19.63 5.1K
11:16 19.65 19.67 19.65 19.67 4.9K
11:17 19.67 19.67 19.67 19.67 0.3K
11:18 19.69 19.69 19.69 19.69 0.4K
11:19 19.67 19.69 19.67 19.69 0.6K
11:20 19.69 19.69 19.69 19.69 1.8K
11:21 19.70 19.72 19.70 19.72 2.3K
11:22 19.72 19.73 19.72 19.73 1.8K
11:23 19.74 19.74 19.74 19.74 0.5K
11:24 19.74 19.74 19.69 19.69 19.7K
11:25 19.69 19.69 19.69 19.69 0.7K
11:26 19.71 19.71 19.70 19.70 4.0K
11:28 19.68 19.68 19.68 19.68 38.8K
11:29 19.68 19.68 19.61 19.61 4.7K
11:30 19.66 19.66 19.66 19.66 1.3K
11:31 19.67 19.74 19.67 19.74 6.7K
11:32 19.74 19.74 19.71 19.70 6.8K
11:33 19.69 19.69 19.66 19.66 3.1K
11:34 19.68 19.68 19.66 19.66 3.3K
11:35 19.66 19.67 19.64 19.67 5.9K
11:37 19.65 19.65 19.60 19.60 5.0K
11:38 19.60 19.60 19.60 19.60 0.3K
11:39 19.60 19.62 19.60 19.62 1.8K
11:40 19.61 19.62 19.61 19.62 1.1K
11:41 19.62 19.63 19.62 19.63 2.9K
11:42 19.63 19.63 19.61 19.61 2.6K
11:43 19.62 19.64 19.62 19.64 8.6K
11:44 19.62 19.62 19.62 19.62 2.9K
11:45 19.60 19.63 19.60 19.63 3.0K
11:46 19.62 19.62 19.62 19.61 1.0K
11:48 19.63 19.63 19.63 19.63 0.9K
11:49 19.63 19.63 19.63 19.63 0.8K
11:50 19.65 19.66 19.65 19.66 2.2K
11:51 19.66 19.67 19.66 19.67 1.9K
11:52 19.67 19.69 19.67 19.68 1.3K
11:53 19.70 19.70 19.70 19.70 5.5K
11:54 19.70 19.70 19.70 19.70 0.6K
11:55 19.69 19.69 19.66 19.66 2.1K
11:56 19.67 19.67 19.67 19.67 0.4K
11:57 19.67 19.67 19.66 19.66 2.1K
11:58 19.64 19.64 19.64 19.64 0.1K
11:59 19.63 19.64 19.63 19.64 1.6K
12:00 19.64 19.68 19.64 19.68 3.6K
12:01 19.68 19.68 19.68 19.68 0.2K
12:02 19.68 19.68 19.67 19.67 1.4K
12:03 19.66 19.66 19.66 19.66 0.4K
12:04 19.67 19.68 19.67 19.68 1.4K
12:05 19.68 19.68 19.67 19.67 0.7K
12:06 19.67 19.67 19.63 19.63 2.6K
12:07 19.63 19.63 19.62 19.62 0.2K
12:08 19.64 19.64 19.62 19.61 2.3K
12:09 19.62 19.62 19.62 19.62 0.4K
12:10 19.69 19.70 19.69 19.70 193.7K
12:11 19.70 19.70 19.70 19.70 4.5K
12:12 19.68 19.68 19.68 19.68 8.6K
12:13 19.68 19.68 19.65 19.65 8.3K
12:14 19.65 19.68 19.65 19.67 6.7K
12:15 19.67 19.69 19.67 19.69 4.3K
12:16 19.69 19.69 19.68 19.68 1.7K
12:17 19.67 19.68 19.67 19.68 1.2K
12:18 19.68 19.68 19.68 19.68 1.7K
12:19 19.68 19.70 19.68 19.70 3.5K
12:20 19.69 19.69 19.69 19.69 1.9K
12:21 19.69 19.69 19.67 19.67 2.1K
12:24 19.69 19.72 19.67 19.67 8.0K
12:25 19.69 19.69 19.69 19.69 0.9K
12:26 19.70 19.74 19.69 19.74 4.5K
12:27 19.74 19.74 19.73 19.73 0.8K
12:28 19.75 19.75 19.74 19.74 3.3K
12:29 19.73 19.73 19.73 19.73 1.1K
12:30 19.70 19.70 19.70 19.70 0.4K
12:31 19.72 19.72 19.66 19.66 62.2K
12:32 19.70 19.70 19.70 19.70 30.8K
12:33 19.70 19.70 19.70 19.70 0.4K
12:35 19.71 19.75 19.71 19.75 3.1K
12:36 19.75 19.75 19.74 19.74 3.2K
12:37 19.75 19.75 19.75 19.75 7.5K
12:38 19.75 19.79 19.75 19.79 3.7K
12:39 19.79 19.80 19.79 19.80 31.8K
12:40 19.80 19.84 19.80 19.84 8.4K
12:41 19.84 19.87 19.84 19.87 4.0K
12:42 19.87 19.87 19.83 19.83 12.1K
12:43 19.84 19.88 19.84 19.88 3.7K
12:44 19.88 19.89 19.87 19.86 3.7K
12:45 19.87 19.87 19.83 19.83 25.8K
12:46 19.84 19.84 19.82 19.83 3.4K
12:47 19.82 19.82 19.82 19.82 0.9K
12:48 19.81 19.85 19.80 19.85 7.1K
12:49 19.86 19.88 19.86 19.88 1.3K
12:50 19.87 19.87 19.87 19.87 0.5K
12:51 19.87 19.87 19.86 19.87 1.0K
12:52 19.87 19.87 19.85 19.85 1.9K
12:54 19.85 19.86 19.83 19.84 14.5K
12:55 19.86 19.86 19.81 19.81 3.6K
12:57 19.81 19.81 19.81 19.81 0.6K
12:58 19.79 19.79 19.79 19.79 0.5K
12:59 19.82 19.83 19.82 19.83 2.8K
13:01 19.79 19.79 19.79 19.79 0.4K
13:02 19.81 19.81 19.81 19.81 1.3K
13:03 19.79 19.79 19.77 19.77 1.9K
13:05 19.77 19.77 19.77 19.77 0.2K
13:06 19.77 19.78 19.77 19.78 0.6K
13:07 19.77 19.77 19.77 19.77 0.8K
13:08 19.77 19.77 19.77 19.77 1.3K
13:09 19.78 19.78 19.78 19.78 0.8K
13:10 19.77 19.77 19.77 19.77 1.4K
13:11 19.78 19.78 19.78 19.78 0.8K
13:13 19.78 19.78 19.78 19.78 2.2K
13:14 19.77 19.77 19.76 19.76 1.0K
13:15 19.75 19.75 19.72 19.72 1.8K
13:16 19.72 19.72 19.72 19.72 0.3K
13:17 19.72 19.72 19.71 19.71 1.7K
13:18 19.71 19.71 19.71 19.70 0.2K
13:19 19.71 19.72 19.71 19.72 2.0K
13:20 19.73 19.73 19.73 19.73 1.1K
13:23 19.73 19.73 19.73 19.73 2.2K
13:24 19.71 19.72 19.71 19.72 2.0K
13:25 19.72 19.72 19.72 19.72 0.9K
13:26 19.72 19.72 19.72 19.72 1.6K
13:28 19.73 19.73 19.73 19.73 0.5K
13:29 19.69 19.69 19.69 19.68 3.5K
13:30 19.69 19.72 19.69 19.72 7.0K
13:31 19.72 19.72 19.72 19.72 0.2K
13:32 19.72 19.72 19.71 19.72 1.4K
13:33 19.72 19.72 19.72 19.72 0.1K
13:34 19.72 19.72 19.72 19.72 1.1K
13:35 19.71 19.71 19.71 19.70 3.7K
13:36 19.70 19.70 19.69 19.69 2.2K
13:37 19.67 19.67 19.67 19.67 0.6K
13:38 19.66 19.68 19.66 19.67 6.4K
13:39 19.66 19.66 19.66 19.66 1.6K
13:40 19.66 19.66 19.66 19.66 0.1K
13:41 19.65 19.65 19.65 19.65 1.3K
13:42 19.65 19.65 19.64 19.64 0.5K
13:43 19.64 19.64 19.64 19.64 3.8K
13:44 19.61 19.63 19.61 19.61 3.4K
13:45 19.63 19.63 19.63 19.63 3.3K
13:46 19.62 19.62 19.62 19.62 1.3K
13:47 19.61 19.61 19.61 19.61 0.5K
13:48 19.61 19.61 19.61 19.61 1.8K
13:49 19.61 19.61 19.61 19.61 0.6K
13:50 19.61 19.61 19.61 19.61 1.2K
13:52 19.61 19.61 19.61 19.61 0.5K
13:53 19.61 19.62 19.61 19.62 3.6K
13:54 19.62 19.62 19.62 19.62 0.3K
13:55 19.62 19.66 19.62 19.66 4.1K
13:56 19.64 19.64 19.64 19.64 3.9K
13:57 19.65 19.66 19.65 19.66 1.7K
13:58 19.66 19.69 19.66 19.69 7.6K
13:59 19.69 19.70 19.69 19.70 11.6K
14:00 19.69 19.69 19.69 19.69 3.5K
14:01 19.70 19.71 19.70 19.71 5.4K
14:02 19.73 19.73 19.73 19.73 2.3K
14:03 19.70 19.70 19.70 19.70 3.3K
14:04 19.69 19.69 19.69 19.69 0.5K
14:05 19.68 19.68 19.66 19.66 1.1K
14:06 19.66 19.66 19.66 19.66 3.2K
14:07 19.66 19.68 19.66 19.68 2.6K
14:09 19.67 19.68 19.67 19.67 5.7K
14:12 19.67 19.68 19.67 19.68 3.6K
14:13 19.70 19.70 19.70 19.70 2.3K
14:14 19.71 19.71 19.70 19.71 1.3K
14:15 19.70 19.70 19.70 19.70 0.1K
14:16 19.71 19.71 19.70 19.70 1.1K
14:17 19.71 19.71 19.70 19.70 0.7K
14:18 19.71 19.71 19.70 19.70 0.7K
14:19 19.69 19.69 19.69 19.68 3.5K
14:20 19.67 19.67 19.67 19.67 2.9K
14:21 19.69 19.69 19.69 19.69 2.7K
14:22 19.69 19.69 19.69 19.69 0.3K
14:23 19.69 19.69 19.69 19.68 0.9K
14:24 19.69 19.70 19.69 19.70 3.0K
14:25 19.65 19.65 19.65 19.65 4.9K
14:26 19.65 19.66 19.65 19.65 1.9K
14:28 19.65 19.66 19.65 19.66 7.6K
14:29 19.67 19.67 19.66 19.67 3.9K
14:30 19.67 19.67 19.67 19.67 0.8K
14:31 19.68 19.68 19.68 19.68 2.7K
14:33 19.68 19.68 19.68 19.68 0.5K
14:34 19.68 19.71 19.68 19.71 3.6K
14:35 19.72 19.72 19.72 19.72 1.6K
14:36 19.72 19.72 19.72 19.72 1.6K
14:37 19.72 19.72 19.70 19.70 6.0K
14:38 19.72 19.72 19.72 19.72 0.2K
14:39 19.72 19.72 19.72 19.72 0.6K
14:40 19.72 19.76 19.72 19.74 18.6K
14:41 19.74 19.74 19.71 19.71 3.9K
14:42 19.71 19.75 19.71 19.74 15.9K
14:43 19.74 19.74 19.73 19.73 11.6K
14:45 19.73 19.73 19.70 19.70 28.3K
14:46 19.71 19.71 19.69 19.71 2.6K
14:47 19.70 19.70 19.70 19.70 5.8K
14:48 19.70 19.70 19.70 19.70 1.0K
14:49 19.73 19.73 19.69 19.69 13.0K
14:50 19.66 19.68 19.66 19.68 2.4K
14:51 19.68 19.68 19.68 19.68 1.6K
14:53 19.70 19.70 19.70 19.70 1.8K
14:54 19.70 19.70 19.70 19.70 4.0K
14:55 19.71 19.71 19.71 19.71 3.3K
14:56 19.72 19.73 19.72 19.73 4.4K
14:57 19.73 19.73 19.73 19.73 2.0K
14:58 19.73 19.73 19.73 19.73 1.3K
14:59 19.73 19.73 19.70 19.70 11.2K
15:00 19.70 19.70 19.69 19.69 4.5K
15:01 19.70 19.70 19.70 19.70 3.4K
15:02 19.69 19.69 19.69 19.69 1.1K
15:03 19.69 19.69 19.69 19.69 5.7K
15:04 19.67 19.68 19.67 19.68 1.6K
15:05 19.67 19.68 19.67 19.67 3.6K
15:06 19.67 19.69 19.67 19.69 1.6K
15:07 19.70 19.71 19.70 19.71 3.1K
15:08 19.70 19.70 19.70 19.70 3.3K
15:10 19.69 19.69 19.69 19.69 4.0K
15:11 19.69 19.70 19.69 19.70 6.1K
15:12 19.70 19.70 19.70 19.70 0.3K
15:13 19.70 19.70 19.70 19.70 0.5K
15:14 19.70 19.70 19.70 19.70 2.4K
15:15 19.70 19.70 19.69 19.69 4.1K
15:16 19.70 19.72 19.70 19.72 21.0K
15:17 19.75 19.75 19.75 19.75 7.2K
15:18 19.75 19.75 19.75 19.75 0.7K
15:19 19.75 19.75 19.75 19.75 20.0K
15:20 19.77 19.79 19.76 19.79 8.6K
15:21 19.76 19.76 19.76 19.76 4.8K
15:22 19.75 19.75 19.75 19.75 1.3K
15:23 19.75 19.76 19.75 19.75 4.2K
15:25 19.75 19.75 19.74 19.74 2.9K
15:26 19.75 19.75 19.75 19.75 1.0K
15:27 19.74 19.74 19.74 19.74 6.5K
15:29 19.74 19.74 19.74 19.74 0.6K
15:30 19.74 19.74 19.74 19.74 1.9K
15:31 19.73 19.73 19.70 19.71 12.0K
15:32 19.72 19.72 19.72 19.72 1.5K
15:33 19.72 19.72 19.71 19.71 4.8K
15:34 19.72 19.72 19.72 19.72 0.4K
15:35 19.71 19.71 19.71 19.71 1.9K
15:36 19.71 19.72 19.71 19.72 1.6K
15:37 19.72 19.73 19.72 19.73 1.5K
15:38 19.73 19.73 19.70 19.70 6.3K
15:39 19.69 19.70 19.69 19.70 6.2K
15:40 19.70 19.71 19.70 19.71 1.3K
15:41 19.72 19.75 19.72 19.75 6.4K
15:42 19.75 19.76 19.75 19.76 1.8K
15:43 19.74 19.75 19.74 19.74 2.7K
15:44 19.74 19.75 19.73 19.73 6.1K
15:45 19.73 19.73 19.71 19.71 4.4K
15:46 19.71 19.71 19.71 19.71 0.8K
15:47 19.71 19.71 19.69 19.69 4.9K
15:48 19.69 19.70 19.69 19.70 7.6K
15:49 19.71 19.73 19.71 19.73 3.7K
15:50 19.73 19.73 19.70 19.72 17.7K
15:51 19.72 19.74 19.72 19.74 7.8K
15:52 19.74 19.75 19.74 19.75 4.0K
15:53 19.76 19.80 19.76 19.80 10.6K
15:54 19.80 19.84 19.80 19.82 31.3K
15:55 19.81 19.81 19.72 19.72 14.5K
15:56 19.70 19.70 19.70 19.70 10.3K
15:57 19.71 19.71 19.69 19.70 28.4K
15:58 19.69 19.74 19.68 19.74 40.9K
15:59 19.74 19.74 19.70 19.71 308.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar