Ouster, Inc. OUST
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$40,87+0,53 (+1,31 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $41,39 | +2,60 % | $40,40 | $42,17 | $39,36 | 1,37M |
| 2026-09-30 | $40,34 | +0,85 % | $40,10 | $41,74 | $39,90 | 1,72M |
| 2026-09-29 | $40,00 | -2,20 % | $42,03 | $42,24 | $39,81 | 2,69M |
| 2026-09-28 | $40,90 | -6,45 % | $43,74 | $43,90 | $40,70 | 3,61M |
| 2026-09-25 | $43,72 | +5,68 % | $41,96 | $43,97 | $40,78 | 2,93M |
| 2026-09-24 | $41,37 | +5,05 % | $38,45 | $41,72 | $38,36 | 2,18M |
| 2026-09-23 | $39,38 | -2,16 % | $40,10 | $40,25 | $37,93 | 2,14M |
| 2026-09-22 | $40,25 | +5,59 % | $38,12 | $40,55 | $37,88 | 3,01M |
| 2026-09-21 | $38,12 | +8,76 % | $36,51 | $38,54 | $35,99 | 2,95M |
| 2026-09-18 | $35,05 | +0,29 % | $35,46 | $35,83 | $33,72 | 2,47M |
| 2026-09-17 | $34,95 | +2,82 % | $35,47 | $36,07 | $34,89 | 1,56M |
| 2026-09-16 | $33,99 | +3,66 % | $33,27 | $34,48 | $32,95 | 1,82M |
| 2026-09-15 | $32,79 | -2,00 % | $33,40 | $33,79 | $32,24 | 2,33M |
| 2026-09-14 | $33,46 | -5,29 % | $33,22 | $35,08 | $32,67 | 2,52M |
| 2026-09-11 | $35,33 | +0,28 % | $35,56 | $36,40 | $35,13 | 1,58M |
| 2026-09-10 | $35,23 | -2,79 % | $35,14 | $36,95 | $35,00 | 1,43M |
| 2026-09-09 | $36,24 | -3,33 % | $36,80 | $38,04 | $36,12 | 1,49M |
| 2026-09-08 | $37,49 | +2,91 % | $37,28 | $38,38 | $36,63 | 1,98M |
| 2026-09-04 | $36,43 | +1,67 % | $35,76 | $36,59 | $35,28 | 1,85M |
| 2026-09-03 | $35,83 | +2,87 % | $35,12 | $36,30 | $34,37 | 1,90M |
| 2026-09-02 | $34,83 | +4,72 % | $33,10 | $34,84 | $33,08 | 1,66M |
| 2026-09-01 | $33,26 | -3,43 % | $33,40 | $33,90 | $32,97 | 1,91M |
| 2026-08-31 | $34,44 | -0,52 % | $34,21 | $34,77 | $33,77 | 1,65M |
| 2026-08-28 | $34,62 | -5,25 % | $35,92 | $36,24 | $34,12 | 2,27M |
| 2026-08-27 | $36,54 | +1,87 % | $37,64 | $38,10 | $35,98 | 1,99M |
| 2026-08-26 | $35,87 | -0,99 % | $36,17 | $36,93 | $35,17 | 1,62M |
| 2026-08-25 | $36,23 | +1,34 % | $37,18 | $37,49 | $35,65 | 2,09M |
| 2026-08-24 | $35,75 | -6,95 % | $37,37 | $37,37 | $35,70 | 2,55M |
| 2026-08-21 | $38,42 | +1,24 % | $39,51 | $39,84 | $38,01 | 2,38M |
| 2026-08-20 | $37,95 | -5,27 % | $40,63 | $40,70 | $37,45 | 2,59M |
| 2026-08-19 | $40,06 | -6,82 % | $43,00 | $43,62 | $39,43 | 3,06M |
| 2026-08-18 | $42,99 | -10,68 % | $45,09 | $47,16 | $42,88 | 3,52M |
| 2026-08-17 | $48,13 | -1,19 % | $49,00 | $51,85 | $47,58 | 3,66M |
| 2026-08-14 | $48,71 | +7,93 % | $46,03 | $50,14 | $45,69 | 3,98M |
| 2026-08-13 | $45,13 | -2,15 % | $46,05 | $48,25 | $45,00 | 2,42M |
| 2026-08-12 | $46,12 | +2,19 % | $46,55 | $47,00 | $42,28 | 2,76M |
| 2026-08-11 | $45,13 | +7,12 % | $43,90 | $47,15 | $43,50 | 3,39M |
| 2026-08-10 | $42,13 | -2,93 % | $43,00 | $44,95 | $40,49 | 2,59M |
| 2026-08-07 | $43,40 | -4,78 % | $45,84 | $49,50 | $42,80 | 3,86M |
| 2026-08-06 | $45,58 | +1,02 % | $43,94 | $47,55 | $43,02 | 2,76M |
| 2026-08-05 | $45,12 | -5,69 % | $46,48 | $47,75 | $45,03 | 2,40M |
| 2026-08-04 | $47,84 | +12,62 % | $44,89 | $47,95 | $44,20 | 3,66M |
| 2026-08-03 | $42,48 | +8,90 % | $37,26 | $42,50 | $36,90 | 2,92M |
| 2026-07-31 | $39,01 | +9,79 % | $37,89 | $39,81 | $35,41 | 4,02M |
| 2026-07-30 | $35,53 | +13,51 % | $33,93 | $35,65 | $32,97 | 2,87M |
| 2026-07-29 | $31,30 | -7,70 % | $33,91 | $34,28 | $30,91 | 3,06M |
| 2026-07-28 | $33,91 | -3,50 % | $33,08 | $34,33 | $30,82 | 3,82M |
| 2026-07-27 | $35,14 | +3,23 % | $35,36 | $36,09 | $32,88 | 2,50M |
| 2026-07-24 | $34,04 | -9,68 % | $37,21 | $37,50 | $33,70 | 3,52M |
| 2026-07-23 | $37,69 | -3,01 % | $38,49 | $40,40 | $37,07 | 2,24M |
| 2026-07-22 | $38,86 | -4,47 % | $39,45 | $41,10 | $38,50 | 2,39M |
| 2026-07-21 | $40,68 | +17,00 % | $36,65 | $40,76 | $36,11 | 3,78M |
| 2026-07-20 | $34,77 | -6,13 % | $37,04 | $38,50 | $34,62 | 3,90M |
| 2026-07-17 | $37,04 | +5,41 % | $33,98 | $38,31 | $33,08 | 4,56M |
| 2026-07-16 | $35,14 | -7,40 % | $36,82 | $37,50 | $34,61 | 5,06M |
| 2026-07-15 | $37,95 | -9,58 % | $42,53 | $44,07 | $37,05 | 4,83M |
| 2026-07-14 | $41,97 | +4,85 % | $41,49 | $43,29 | $40,70 | 2,47M |
| 2026-07-13 | $40,03 | -7,51 % | $41,80 | $42,53 | $39,48 | 3,37M |
| 2026-07-10 | $43,28 | -8,94 % | $47,57 | $47,85 | $43,10 | 3,30M |
| 2026-07-09 | $47,53 | +9,49 % | $45,33 | $48,25 | $43,71 | 4,47M |
| 2026-07-08 | $43,41 | -1,48 % | $42,74 | $44,80 | $40,60 | 5,09M |
| 2026-07-07 | $44,06 | -11,58 % | $47,27 | $48,14 | $42,55 | 6,04M |
| 2026-07-06 | $49,83 | -0,02 % | $51,30 | $55,33 | $49,26 | 6,85M |
| 2026-07-02 | $49,84 | -16,96 % | $58,48 | $59,00 | $48,93 | 9,10M |
| 2026-07-01 | $60,02 | -4,00 % | $59,85 | $63,60 | $57,43 | 5,34M |
| 2026-06-30 | $62,52 | +15,63 % | $53,70 | $63,79 | $53,68 | 7,48M |
| 2026-06-29 | $54,07 | +28,68 % | $43,87 | $54,49 | $43,45 | 10,08M |
| 2026-06-26 | $42,02 | +0,48 % | $40,00 | $42,35 | $39,32 | 5,30M |
| 2026-06-25 | $41,82 | +2,73 % | $43,22 | $43,59 | $39,14 | 3,88M |
| 2026-06-24 | $40,71 | -9,85 % | $45,02 | $45,10 | $39,00 | 5,26M |
| 2026-06-23 | $45,16 | -5,29 % | $43,14 | $50,50 | $42,29 | 4,22M |
| 2026-06-22 | $47,68 | +2,38 % | $47,01 | $51,50 | $45,30 | 6,14M |
| 2026-06-18 | $46,57 | +14,37 % | $42,34 | $46,83 | $39,30 | 8,41M |
| 2026-06-17 | $40,72 | -4,70 % | $44,41 | $44,80 | $40,30 | 4,21M |
| 2026-06-16 | $42,73 | -5,42 % | $45,00 | $47,46 | $42,62 | 2,64M |
| 2026-06-15 | $45,18 | +13,52 % | $44,10 | $48,38 | $44,00 | 4,63M |
| 2026-06-12 | $39,80 | +0,48 % | $38,91 | $41,50 | $36,49 | 4,65M |
| 2026-06-11 | $39,61 | +3,18 % | $38,59 | $39,69 | $36,40 | 3,50M |
| 2026-06-10 | $38,39 | -0,34 % | $37,75 | $41,10 | $37,21 | 3,61M |
| 2026-06-09 | $38,52 | -5,77 % | $42,04 | $43,21 | $35,30 | 5,40M |
| 2026-06-08 | $40,88 | +3,02 % | $41,05 | $43,07 | $38,53 | 3,39M |
| 2026-06-05 | $39,68 | -15,74 % | $44,93 | $45,00 | $38,40 | 5,58M |
| 2026-06-04 | $47,09 | +7,12 % | $41,49 | $48,83 | $40,44 | 5,27M |
| 2026-06-03 | $43,96 | -4,50 % | $45,97 | $46,07 | $42,51 | 3,19M |
| 2026-06-02 | $46,03 | +2,45 % | $45,41 | $49,39 | $43,77 | 3,89M |
| 2026-06-01 | $44,93 | -2,43 % | $44,99 | $46,30 | $43,76 | 3,73M |
| 2026-05-29 | $46,05 | +8,79 % | $44,67 | $47,32 | $42,26 | 6,68M |
| 2026-05-28 | $42,33 | -4,30 % | $43,34 | $43,43 | $40,60 | 4,87M |
| 2026-05-27 | $44,23 | +3,58 % | $43,58 | $45,95 | $41,21 | 5,69M |
| 2026-05-26 | $42,70 | +15,31 % | $40,16 | $45,42 | $38,40 | 8,64M |