0,390$
0,78%
Echtzeit-Aktienkurs Ouster
Bid:
Ask:
Aktienkurse zur Ouster Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 12,19 | 12,35 | 11,53 | 11,70 | -3,78% | 729.489,00 |
| 30.05.2024 | 12,30 | 12,72 | 12,10 | 12,16 | -0,25% | 654.353,00 |
| 29.05.2024 | 11,72 | 12,38 | 11,53 | 12,19 | 0,49% | 830.230,00 |
| 28.05.2024 | 11,65 | 12,46 | 11,61 | 12,13 | 5,48% | 1.225.394,00 |
| 24.05.2024 | 11,30 | 11,67 | 11,08 | 11,50 | 2,13% | 799.283,00 |
| 23.05.2024 | 11,62 | 11,62 | 10,96 | 11,26 | -2,09% | 1.166.535,00 |
| 22.05.2024 | 12,05 | 12,05 | 11,45 | 11,50 | -7,11% | 918.551,00 |
| 21.05.2024 | 12,93 | 12,93 | 12,15 | 12,38 | -5,13% | 890.776,00 |
| 20.05.2024 | 13,07 | 13,34 | 12,66 | 13,05 | 0,62% | 1.022.396,00 |
| 17.05.2024 | 12,96 | 14,15 | 12,87 | 12,97 | 11,23% | 3.377.935,00 |
| 16.05.2024 | 11,95 | 12,27 | 11,62 | 11,66 | -3,64% | 700.807,00 |
| 15.05.2024 | 12,20 | 12,86 | 11,60 | 12,10 | 1,00% | 1.165.235,00 |
| 14.05.2024 | 12,71 | 13,00 | 11,85 | 11,98 | -3,70% | 1.418.930,00 |
| 13.05.2024 | 12,59 | 14,00 | 12,11 | 12,44 | 0,32% | 2.154.038,00 |
| 10.05.2024 | 11,98 | 14,17 | 11,98 | 12,40 | 19,81% | 4.756.718,00 |
| 09.05.2024 | 9,87 | 10,52 | 9,74 | 10,35 | 4,97% | 1.425.993,00 |
| 08.05.2024 | 9,37 | 9,97 | 9,21 | 9,86 | 3,57% | 772.303,00 |
| 07.05.2024 | 9,82 | 9,86 | 9,37 | 9,52 | -3,05% | 589.994,00 |
| 06.05.2024 | 9,80 | 9,96 | 9,60 | 9,82 | 1,66% | 401.658,00 |
| 03.05.2024 | 9,95 | 10,21 | 9,56 | 9,66 | 0,52% | 764.825,00 |
| 02.05.2024 | 9,59 | 9,75 | 9,11 | 9,61 | 3,33% | 723.438,00 |
| 01.05.2024 | 9,06 | 9,82 | 8,90 | 9,30 | 2,54% | 827.822,00 |
| 30.04.2024 | 9,17 | 9,24 | 8,94 | 9,07 | -2,47% | 754.405,00 |
| 29.04.2024 | 8,87 | 9,32 | 8,82 | 9,30 | 7,27% | 952.370,00 |
| 26.04.2024 | 7,54 | 8,72 | 7,52 | 8,67 | 15,91% | 1.599.107,00 |
| 25.04.2024 | 7,23 | 7,48 | 7,09 | 7,48 | 0,67% | 455.689,00 |
| 24.04.2024 | 7,68 | 8,03 | 7,25 | 7,43 | -1,72% | 930.061,00 |
| 23.04.2024 | 7,00 | 7,90 | 7,00 | 7,56 | 7,54% | 1.188.525,00 |
| 22.04.2024 | 7,19 | 7,26 | 6,85 | 7,03 | -1,82% | 782.789,00 |
| 19.04.2024 | 6,95 | 7,22 | 6,88 | 7,16 | 2,43% | 880.607,00 |
| 18.04.2024 | 7,13 | 7,39 | 6,90 | 6,99 | -1,27% | 603.873,00 |
| 17.04.2024 | 7,57 | 7,74 | 7,08 | 7,08 | -5,22% | 653.482,00 |
| 16.04.2024 | 7,48 | 7,72 | 7,35 | 7,47 | -2,10% | 624.157,00 |
| 15.04.2024 | 7,80 | 8,03 | 7,34 | 7,63 | -1,29% | 1.453.442,00 |
| 12.04.2024 | 8,49 | 8,80 | 7,72 | 7,73 | -9,06% | 1.010.437,00 |
| 11.04.2024 | 8,28 | 8,62 | 7,92 | 8,50 | 3,28% | 1.109.593,00 |
| 10.04.2024 | 8,28 | 8,60 | 7,84 | 8,23 | -5,29% | 1.715.446,00 |
| 09.04.2024 | 9,47 | 9,99 | 8,51 | 8,69 | -8,04% | 2.158.990,00 |
| 08.04.2024 | 9,69 | 10,05 | 9,24 | 9,45 | -1,56% | 1.218.663,00 |
| 05.04.2024 | 10,05 | 10,05 | 9,24 | 9,60 | -3,90% | 1.962.243,00 |
| 04.04.2024 | 10,21 | 11,40 | 9,91 | 9,99 | -0,10% | 3.704.317,00 |
| 03.04.2024 | 9,56 | 10,40 | 9,46 | 10,00 | 0,30% | 2.921.399,00 |
| 02.04.2024 | 9,47 | 10,06 | 8,75 | 9,97 | 1,12% | 3.179.913,00 |
| 01.04.2024 | 7,99 | 10,00 | 7,96 | 9,86 | 24,18% | 7.369.011,00 |
| 28.03.2024 | 6,68 | 8,24 | 6,63 | 7,94 | 18,51% | 5.699.205,00 |
| 27.03.2024 | 5,43 | 7,20 | 5,26 | 6,70 | 34,54% | 9.741.419,00 |
| 26.03.2024 | 5,06 | 5,13 | 4,93 | 4,98 | -0,20% | 1.062.245,00 |
| 25.03.2024 | 4,96 | 5,16 | 4,92 | 4,99 | 1,01% | 572.645,00 |
| 22.03.2024 | 5,14 | 5,14 | 4,91 | 4,94 | -3,89% | 355.806,00 |
| 21.03.2024 | 5,10 | 5,20 | 5,05 | 5,14 | 2,39% | 433.344,00 |
| 20.03.2024 | 4,89 | 5,09 | 4,79 | 5,02 | 1,41% | 511.969,00 |
| 19.03.2024 | 4,79 | 5,01 | 4,75 | 4,95 | 1,43% | 386.800,00 |
| 18.03.2024 | 4,84 | 5,06 | 4,68 | 4,88 | 1,24% | 503.356,00 |
| 15.03.2024 | 4,72 | 4,98 | 4,66 | 4,82 | 1,90% | 777.029,00 |
| 14.03.2024 | 5,05 | 5,15 | 4,65 | 4,73 | -7,07% | 1.090.024,00 |
| 13.03.2024 | 5,03 | 5,21 | 4,98 | 5,09 | 0,59% | 559.043,00 |
| 12.03.2024 | 5,46 | 5,46 | 4,97 | 5,06 | -7,66% | 1.467.322,00 |
| 11.03.2024 | 5,50 | 5,71 | 5,41 | 5,48 | -0,90% | 358.920,00 |
| 08.03.2024 | 5,47 | 5,77 | 5,45 | 5,53 | 3,56% | 581.000,00 |
| 07.03.2024 | 5,45 | 5,47 | 5,28 | 5,34 | -0,37% | 330.017,00 |
| 06.03.2024 | 5,26 | 5,51 | 5,16 | 5,36 | 4,08% | 429.150,00 |
| 05.03.2024 | 5,30 | 5,30 | 5,05 | 5,15 | -4,45% | 532.618,00 |
| 04.03.2024 | 5,61 | 5,61 | 5,26 | 5,39 | -3,06% | 507.644,00 |
| 01.03.2024 | 5,40 | 5,61 | 5,24 | 5,56 | 2,39% | 619.315,00 |
| 29.02.2024 | 5,43 | 5,72 | 5,32 | 5,43 | 1,88% | 574.138,00 |
| 28.02.2024 | 5,40 | 5,58 | 5,31 | 5,33 | -4,31% | 482.209,00 |
| 27.02.2024 | 5,63 | 5,73 | 5,49 | 5,57 | 0,72% | 513.100,00 |
| 26.02.2024 | 5,45 | 5,68 | 5,36 | 5,53 | 2,98% | 715.510,00 |
| 23.02.2024 | 5,41 | 5,45 | 5,14 | 5,37 | -1,47% | 564.724,00 |
| 22.02.2024 | 5,46 | 5,54 | 5,39 | 5,45 | 0,18% | 518.895,00 |
| 21.02.2024 | 5,50 | 5,53 | 5,34 | 5,44 | -2,86% | 505.653,00 |
| 20.02.2024 | 5,71 | 5,80 | 5,51 | 5,60 | -3,45% | 453.202,00 |
| 16.02.2024 | 5,82 | 5,89 | 5,63 | 5,80 | -1,86% | 457.792,00 |
| 15.02.2024 | 5,82 | 6,08 | 5,77 | 5,91 | 3,14% | 648.727,00 |
| 14.02.2024 | 5,48 | 5,83 | 5,45 | 5,73 | 8,32% | 668.369,00 |
| 13.02.2024 | 5,50 | 5,57 | 5,24 | 5,29 | -8,64% | 651.304,00 |
| 12.02.2024 | 5,40 | 5,91 | 5,37 | 5,79 | 7,22% | 762.207,00 |
| 09.02.2024 | 5,15 | 5,40 | 5,10 | 5,40 | 6,72% | 503.273,00 |
| 08.02.2024 | 4,90 | 5,18 | 4,85 | 5,06 | 2,64% | 579.199,00 |
| 07.02.2024 | 4,98 | 5,02 | 4,82 | 4,93 | -1,20% | 458.971,00 |
| 06.02.2024 | 4,75 | 5,05 | 4,65 | 4,99 | 5,94% | 909.073,00 |
| 05.02.2024 | 4,86 | 4,92 | 4,69 | 4,71 | -5,80% | 650.998,00 |
| 02.02.2024 | 4,90 | 5,04 | 4,73 | 5,00 | 0,40% | 811.162,00 |
| 01.02.2024 | 5,27 | 5,36 | 4,94 | 4,98 | -4,60% | 1.267.682,00 |
| 31.01.2024 | 5,40 | 5,51 | 5,20 | 5,22 | -3,15% | 504.911,00 |
| 30.01.2024 | 5,90 | 5,91 | 5,35 | 5,39 | -9,26% | 706.401,00 |
| 29.01.2024 | 5,55 | 6,00 | 5,41 | 5,94 | 7,03% | 940.687,00 |
| 26.01.2024 | 5,72 | 5,88 | 5,50 | 5,55 | -2,46% | 571.540,00 |
| 25.01.2024 | 5,75 | 5,76 | 5,55 | 5,69 | -0,70% | 537.022,00 |
| 24.01.2024 | 6,18 | 6,18 | 5,65 | 5,73 | -4,66% | 773.090,00 |
| 23.01.2024 | 6,47 | 6,59 | 5,96 | 6,01 | -5,21% | 711.410,00 |
| 22.01.2024 | 6,22 | 6,68 | 6,20 | 6,34 | 3,43% | 567.515,00 |
| 19.01.2024 | 6,10 | 6,19 | 5,87 | 6,13 | 1,32% | 715.152,00 |
| 18.01.2024 | 6,23 | 6,23 | 5,77 | 6,05 | -1,14% | 1.075.710,00 |
| 17.01.2024 | 6,00 | 6,14 | 5,86 | 6,12 | -1,77% | 684.631,00 |
| 16.01.2024 | 6,50 | 6,50 | 6,23 | 6,23 | -6,03% | 946.010,00 |
| 12.01.2024 | 6,66 | 6,92 | 6,39 | 6,63 | -0,30% | 908.832,00 |
| 11.01.2024 | 6,62 | 6,82 | 6,24 | 6,65 | -1,63% | 1.458.642,00 |
| 10.01.2024 | 7,39 | 7,43 | 6,57 | 6,76 | -8,53% | 1.164.987,00 |
| 09.01.2024 | 6,98 | 7,74 | 6,74 | 7,39 | 4,08% | 1.351.624,00 |