2,240€
-0,88%
Echtzeit-Aktienkurs One Stop Systems Inc.
Bid:
Ask:
Aktienkurse zur One Stop Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 2,29 | 2,32 | 2,18 | 2,32 | 2,65% | - |
| 15.05.2025 | 2,28 | 2,32 | 2,26 | 2,26 | -2,59% | - |
| 14.05.2025 | 2,34 | 2,36 | 2,28 | 2,32 | -0,85% | - |
| 13.05.2025 | 2,30 | 2,38 | 2,30 | 2,34 | 1,74% | - |
| 12.05.2025 | 2,30 | 2,38 | 2,30 | 2,30 | 0,88% | - |
| 09.05.2025 | 2,16 | 2,28 | 2,12 | 2,28 | 5,56% | - |
| 08.05.2025 | 2,10 | 2,18 | 2,04 | 2,16 | 2,86% | - |
| 07.05.2025 | 2,24 | 2,24 | 2,06 | 2,10 | -7,08% | - |
| 06.05.2025 | 2,38 | 2,38 | 2,24 | 2,26 | -5,04% | - |
| 05.05.2025 | 2,08 | 2,40 | 2,06 | 2,38 | 10,19% | - |
| 02.05.2025 | 2,08 | 2,20 | 2,08 | 2,16 | 6,93% | - |
| 30.04.2025 | 1,90 | 2,02 | 1,89 | 2,02 | 4,12% | - |
| 29.04.2025 | 1,91 | 1,95 | 1,91 | 1,94 | 1,04% | - |
| 28.04.2025 | 2,04 | 2,04 | 1,92 | 1,92 | -4,95% | - |
| 25.04.2025 | 2,06 | 2,06 | 2,00 | 2,02 | 0,00% | - |
| 24.04.2025 | 1,91 | 2,02 | 1,90 | 2,02 | 5,21% | - |
| 23.04.2025 | 1,82 | 1,97 | 1,82 | 1,92 | 5,49% | - |
| 22.04.2025 | 1,75 | 1,85 | 1,74 | 1,82 | 1,11% | - |
| 17.04.2025 | 1,75 | 1,80 | 1,75 | 1,80 | 4,05% | - |
| 16.04.2025 | 1,84 | 1,84 | 1,73 | 1,73 | -8,95% | - |
| 15.04.2025 | 1,90 | 1,92 | 1,88 | 1,90 | -1,55% | - |
| 14.04.2025 | 1,80 | 1,93 | 1,79 | 1,93 | 3,76% | - |
| 11.04.2025 | 1,83 | 1,86 | 1,74 | 1,86 | 2,76% | - |
| 10.04.2025 | 1,89 | 1,89 | 1,73 | 1,81 | -4,74% | - |
| 09.04.2025 | 1,68 | 1,90 | 1,66 | 1,90 | 11,76% | - |
| 08.04.2025 | 1,84 | 1,93 | 1,70 | 1,70 | -3,95% | - |
| 07.04.2025 | 1,75 | 1,85 | 1,71 | 1,77 | -1,67% | - |
| 04.04.2025 | 1,89 | 1,89 | 1,79 | 1,80 | -7,69% | - |
| 03.04.2025 | 2,08 | 2,08 | 1,89 | 1,95 | -9,72% | - |
| 02.04.2025 | 2,12 | 2,18 | 2,08 | 2,16 | 1,89% | - |
| 01.04.2025 | 2,10 | 2,14 | 2,10 | 2,12 | 0,00% | - |
| 31.03.2025 | 2,18 | 2,18 | 2,00 | 2,12 | -2,75% | - |
| 28.03.2025 | 2,24 | 2,24 | 2,12 | 2,18 | -2,68% | - |
| 27.03.2025 | 2,36 | 2,36 | 2,24 | 2,24 | -4,27% | - |
| 26.03.2025 | 2,42 | 2,42 | 2,30 | 2,34 | -3,31% | - |
| 25.03.2025 | 2,36 | 2,46 | 2,36 | 2,42 | 2,54% | - |
| 24.03.2025 | 2,46 | 2,46 | 2,36 | 2,36 | -3,28% | - |
| 21.03.2025 | 2,48 | 2,48 | 2,42 | 2,44 | -0,81% | - |
| 20.03.2025 | 2,18 | 2,54 | 2,18 | 2,46 | 11,82% | - |
| 19.03.2025 | 2,76 | 2,76 | 2,08 | 2,20 | -19,71% | - |
| 18.03.2025 | 2,66 | 2,86 | 2,62 | 2,74 | 3,01% | - |
| 17.03.2025 | 2,58 | 2,70 | 2,58 | 2,66 | 5,56% | - |
| 14.03.2025 | 2,38 | 2,62 | 2,38 | 2,52 | 6,78% | - |
| 13.03.2025 | 2,38 | 2,42 | 2,28 | 2,36 | 0,00% | - |
| 12.03.2025 | 2,32 | 2,42 | 2,32 | 2,36 | 2,61% | - |
| 11.03.2025 | 2,38 | 2,38 | 2,30 | 2,30 | 0,00% | - |
| 10.03.2025 | 2,68 | 2,68 | 2,30 | 2,30 | -14,18% | - |
| 07.03.2025 | 2,68 | 2,68 | 2,60 | 2,68 | -0,74% | - |
| 06.03.2025 | 2,64 | 2,82 | 2,64 | 2,70 | 2,27% | - |
| 05.03.2025 | 2,60 | 2,66 | 2,54 | 2,64 | 1,54% | - |
| 04.03.2025 | 2,64 | 2,64 | 2,50 | 2,60 | -2,26% | - |
| 03.03.2025 | 2,96 | 2,96 | 2,66 | 2,66 | -9,52% | - |
| 28.02.2025 | 3,02 | 3,02 | 2,84 | 2,94 | -2,65% | - |
| 27.02.2025 | 3,24 | 3,24 | 3,02 | 3,02 | -5,63% | - |
| 26.02.2025 | 3,06 | 3,20 | 3,04 | 3,20 | 4,58% | - |
| 25.02.2025 | 3,46 | 3,46 | 3,04 | 3,06 | -12,07% | 100,00 |
| 24.02.2025 | 3,66 | 3,66 | 3,32 | 3,48 | -4,92% | - |
| 21.02.2025 | 3,50 | 4,02 | 3,50 | 3,66 | 3,98% | - |
| 20.02.2025 | 3,24 | 3,52 | 3,06 | 3,52 | 10,00% | - |
| 19.02.2025 | 3,36 | 3,36 | 3,18 | 3,20 | -4,76% | - |
| 18.02.2025 | 3,50 | 3,50 | 3,36 | 3,36 | -2,33% | - |
| 17.02.2025 | 3,50 | 3,52 | 3,44 | 3,44 | -2,82% | 1.170,00 |
| 14.02.2025 | 3,84 | 3,84 | 3,50 | 3,54 | -8,29% | - |
| 13.02.2025 | 3,86 | 4,00 | 3,80 | 3,86 | -1,03% | - |
| 12.02.2025 | 3,80 | 3,92 | 3,70 | 3,90 | 2,09% | - |
| 11.02.2025 | 4,16 | 4,16 | 3,82 | 3,82 | -9,91% | - |
| 10.02.2025 | 3,86 | 4,40 | 3,86 | 4,24 | 9,84% | - |
| 07.02.2025 | 3,88 | 3,88 | 3,72 | 3,86 | -1,03% | - |
| 06.02.2025 | 4,04 | 4,04 | 3,82 | 3,90 | -3,94% | - |
| 05.02.2025 | 4,02 | 4,06 | 3,86 | 4,06 | -0,49% | - |
| 04.02.2025 | 3,34 | 4,08 | 3,34 | 4,08 | 20,71% | - |
| 03.02.2025 | 3,44 | 3,44 | 3,24 | 3,38 | -1,74% | - |
| 31.01.2025 | 3,36 | 3,56 | 3,36 | 3,44 | 2,38% | - |
| 30.01.2025 | 3,24 | 3,36 | 3,24 | 3,36 | 2,44% | - |
| 29.01.2025 | 3,18 | 3,28 | 3,16 | 3,28 | 2,50% | - |
| 28.01.2025 | 3,28 | 3,28 | 3,08 | 3,20 | -3,03% | - |
| 27.01.2025 | 3,64 | 3,64 | 3,20 | 3,30 | -9,34% | - |
| 24.01.2025 | 3,70 | 3,70 | 3,62 | 3,64 | -1,09% | - |
| 23.01.2025 | 3,66 | 3,68 | 3,60 | 3,68 | -0,54% | - |
| 22.01.2025 | 4,04 | 4,04 | 3,70 | 3,70 | -8,42% | - |
| 21.01.2025 | 3,98 | 4,04 | 3,66 | 4,04 | 2,02% | - |
| 20.01.2025 | 3,98 | 4,14 | 3,96 | 3,96 | 0,51% | 840,00 |
| 17.01.2025 | 3,52 | 4,00 | 3,38 | 3,94 | 13,87% | 500,00 |
| 16.01.2025 | 3,14 | 3,46 | 3,08 | 3,46 | 9,49% | - |
| 15.01.2025 | 2,94 | 3,16 | 2,94 | 3,16 | 7,48% | - |
| 14.01.2025 | 2,96 | 2,96 | 2,94 | 2,94 | -0,68% | - |
| 13.01.2025 | 3,02 | 3,06 | 2,96 | 2,96 | -3,27% | 2.150,00 |
| 10.01.2025 | 3,10 | 3,10 | 3,02 | 3,06 | -0,65% | - |
| 09.01.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 0,00% | - |
| 08.01.2025 | 3,42 | 3,42 | 3,08 | 3,08 | -9,94% | - |
| 07.01.2025 | 3,30 | 3,42 | 3,30 | 3,42 | 3,01% | - |
| 06.01.2025 | 3,58 | 3,58 | 3,32 | 3,32 | -7,26% | - |
| 03.01.2025 | 3,42 | 3,58 | 3,38 | 3,58 | 3,47% | - |
| 02.01.2025 | 3,16 | 3,74 | 3,16 | 3,46 | 8,81% | 1.170,00 |
| 30.12.2024 | 3,16 | 3,18 | 3,16 | 3,18 | -0,62% | - |
| 27.12.2024 | 3,16 | 3,20 | 3,08 | 3,20 | 18,52% | - |
| 23.12.2024 | 2,92 | 2,92 | 2,70 | 2,70 | -6,25% | - |
| 20.12.2024 | 2,74 | 2,90 | 2,68 | 2,88 | 6,67% | - |
| 19.12.2024 | 2,32 | 2,74 | 2,32 | 2,70 | 15,38% | - |
| 18.12.2024 | 2,44 | 2,44 | 2,34 | 2,34 | -4,10% | - |