2,870€
7,89%
Echtzeit-Aktienkurs One Stop Systems
Bid:
Ask:
Aktienkurse zur One Stop Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,67 | 2,92 | 2,66 | 2,82 | 6,02% | - |
| 05.06.2025 | 2,71 | 2,86 | 2,64 | 2,66 | -1,12% | 85,00 |
| 04.06.2025 | 2,46 | 2,94 | 2,43 | 2,69 | 9,80% | - |
| 03.06.2025 | 2,44 | 2,53 | 2,43 | 2,45 | 0,00% | - |
| 02.06.2025 | 2,48 | 2,52 | 2,40 | 2,45 | -2,39% | - |
| 30.05.2025 | 2,48 | 2,52 | 2,42 | 2,51 | 1,62% | - |
| 29.05.2025 | 2,46 | 2,56 | 2,37 | 2,47 | 2,07% | - |
| 28.05.2025 | 2,45 | 2,55 | 2,40 | 2,42 | -0,41% | - |
| 27.05.2025 | 2,31 | 2,53 | 2,22 | 2,43 | 5,19% | - |
| 26.05.2025 | 2,20 | 2,32 | 2,20 | 2,31 | 5,00% | - |
| 23.05.2025 | 2,26 | 2,40 | 2,17 | 2,20 | -2,65% | - |
| 22.05.2025 | 2,24 | 2,33 | 2,20 | 2,26 | -0,44% | - |
| 21.05.2025 | 2,26 | 2,45 | 2,18 | 2,27 | -1,30% | - |
| 20.05.2025 | 2,18 | 2,32 | 2,17 | 2,30 | 6,48% | - |
| 19.05.2025 | 2,21 | 2,24 | 2,15 | 2,16 | -4,00% | - |
| 16.05.2025 | 2,32 | 2,33 | 2,22 | 2,25 | -2,17% | - |
| 15.05.2025 | 2,38 | 2,40 | 2,28 | 2,30 | -2,95% | - |
| 14.05.2025 | 2,40 | 2,42 | 2,28 | 2,37 | -0,42% | - |
| 13.05.2025 | 2,36 | 2,45 | 2,34 | 2,38 | 0,85% | - |
| 12.05.2025 | 2,34 | 2,47 | 2,31 | 2,36 | 0,85% | - |
| 09.05.2025 | 2,22 | 2,36 | 2,19 | 2,34 | 5,41% | - |
| 08.05.2025 | 2,14 | 2,25 | 2,06 | 2,22 | 2,30% | - |
| 07.05.2025 | 2,28 | 2,29 | 2,05 | 2,17 | -5,65% | - |
| 06.05.2025 | 2,43 | 2,47 | 2,24 | 2,30 | -4,96% | - |
| 05.05.2025 | 2,16 | 2,54 | 2,10 | 2,42 | 13,08% | - |
| 02.05.2025 | 2,10 | 2,26 | 2,10 | 2,14 | 2,39% | 300,00 |
| 30.04.2025 | 1,95 | 2,09 | 1,93 | 2,09 | 6,36% | - |
| 29.04.2025 | 1,95 | 2,05 | 1,91 | 1,97 | 0,00% | - |
| 28.04.2025 | 2,10 | 2,13 | 1,94 | 1,97 | -5,07% | - |
| 25.04.2025 | 2,10 | 2,11 | 2,03 | 2,07 | 0,00% | - |
| 24.04.2025 | 1,96 | 2,07 | 1,89 | 2,07 | 5,34% | - |
| 23.04.2025 | 1,83 | 2,06 | 1,83 | 1,97 | 5,36% | - |
| 22.04.2025 | 1,87 | 1,95 | 1,79 | 1,87 | 0,81% | - |
| 17.04.2025 | 1,78 | 1,89 | 1,75 | 1,85 | 3,93% | - |
| 16.04.2025 | 1,90 | 1,93 | 1,74 | 1,78 | -7,53% | - |
| 15.04.2025 | 1,95 | 1,98 | 1,92 | 1,93 | -2,04% | - |
| 14.04.2025 | 1,84 | 1,97 | 1,83 | 1,97 | 4,52% | - |
| 11.04.2025 | 1,87 | 1,93 | 1,74 | 1,88 | 0,80% | - |
| 10.04.2025 | 1,93 | 1,95 | 1,78 | 1,87 | -5,09% | - |
| 09.04.2025 | 1,76 | 1,97 | 1,63 | 1,97 | 11,97% | - |
| 08.04.2025 | 1,85 | 2,03 | 1,72 | 1,76 | -4,10% | - |
| 07.04.2025 | 1,85 | 2,01 | 1,69 | 1,83 | -0,27% | 100,00 |
| 04.04.2025 | 1,93 | 1,98 | 1,74 | 1,84 | -7,79% | 1.000,00 |
| 03.04.2025 | 2,19 | 2,19 | 1,87 | 1,99 | -10,76% | - |
| 02.04.2025 | 2,16 | 2,26 | 2,14 | 2,23 | 3,72% | - |
| 01.04.2025 | 2,14 | 2,22 | 2,11 | 2,15 | 0,94% | - |
| 31.03.2025 | 2,23 | 2,24 | 1,98 | 2,13 | -4,48% | - |
| 28.03.2025 | 2,28 | 2,34 | 2,14 | 2,23 | -2,62% | - |
| 27.03.2025 | 2,40 | 2,42 | 2,28 | 2,29 | -4,18% | - |
| 26.03.2025 | 2,53 | 2,56 | 2,36 | 2,39 | -4,40% | - |
| 25.03.2025 | 2,44 | 2,58 | 2,42 | 2,50 | 2,88% | - |
| 24.03.2025 | 2,53 | 2,55 | 2,33 | 2,43 | -2,80% | - |
| 21.03.2025 | 2,53 | 2,55 | 2,43 | 2,50 | -0,40% | - |
| 20.03.2025 | 2,22 | 2,64 | 2,22 | 2,51 | 11,56% | - |
| 19.03.2025 | 2,81 | 2,96 | 2,09 | 2,25 | -20,49% | - |
| 18.03.2025 | 2,73 | 2,95 | 2,64 | 2,83 | 2,91% | - |
| 17.03.2025 | 2,57 | 2,79 | 2,57 | 2,75 | 6,59% | 50,00 |
| 14.03.2025 | 2,42 | 2,68 | 2,40 | 2,58 | 6,61% | - |
| 13.03.2025 | 2,43 | 2,69 | 2,32 | 2,42 | -0,82% | - |
| 12.03.2025 | 2,40 | 2,50 | 2,32 | 2,44 | 2,52% | - |
| 11.03.2025 | 2,43 | 2,56 | 2,31 | 2,38 | -1,65% | - |
| 10.03.2025 | 2,75 | 2,75 | 2,39 | 2,42 | -11,36% | - |
| 07.03.2025 | 2,75 | 2,83 | 2,60 | 2,73 | -0,73% | - |
| 06.03.2025 | 2,71 | 2,97 | 2,66 | 2,75 | 1,85% | - |
| 05.03.2025 | 2,67 | 2,79 | 2,55 | 2,70 | 1,89% | - |
| 04.03.2025 | 2,69 | 2,80 | 2,51 | 2,65 | -1,49% | - |
| 03.03.2025 | 3,03 | 3,04 | 2,67 | 2,69 | -10,63% | 100,00 |
| 28.02.2025 | 3,06 | 3,13 | 2,85 | 3,01 | -9,06% | - |
| 27.02.2025 | 3,30 | 3,32 | 3,30 | 3,31 | 0,61% | - |
| 26.02.2025 | 3,18 | 3,34 | 3,06 | 3,29 | 5,11% | - |
| 25.02.2025 | 3,54 | 3,58 | 3,01 | 3,13 | -12,08% | - |
| 24.02.2025 | 3,77 | 3,80 | 3,39 | 3,56 | -4,81% | - |
| 21.02.2025 | 3,58 | 4,15 | 3,56 | 3,74 | 5,35% | - |
| 20.02.2025 | 3,32 | 3,69 | 3,11 | 3,55 | 8,56% | - |
| 19.02.2025 | 3,44 | 3,48 | 3,22 | 3,27 | -6,03% | - |
| 18.02.2025 | 3,56 | 3,75 | 3,40 | 3,48 | -2,25% | - |
| 17.02.2025 | 3,54 | 3,60 | 3,54 | 3,56 | -0,56% | - |
| 14.02.2025 | 3,93 | 4,00 | 3,50 | 3,58 | -8,91% | - |
| 13.02.2025 | 3,99 | 4,22 | 3,82 | 3,93 | -2,00% | - |
| 12.02.2025 | 3,89 | 4,01 | 3,56 | 4,01 | 2,30% | - |
| 11.02.2025 | 4,27 | 4,53 | 3,89 | 3,92 | -9,26% | - |
| 10.02.2025 | 3,93 | 4,71 | 3,91 | 4,32 | 10,20% | 6.000,00 |
| 07.02.2025 | 3,99 | 4,21 | 3,81 | 3,92 | -1,26% | - |
| 06.02.2025 | 4,09 | 4,39 | 3,91 | 3,97 | -3,87% | - |
| 05.02.2025 | 4,11 | 4,16 | 3,92 | 4,13 | 0,24% | 100,00 |
| 04.02.2025 | 3,42 | 4,21 | 3,21 | 4,12 | 19,08% | 120,00 |
| 03.02.2025 | 3,54 | 3,63 | 3,30 | 3,46 | -1,42% | 200,00 |
| 31.01.2025 | 3,45 | 3,66 | 3,43 | 3,51 | 2,63% | - |
| 30.01.2025 | 3,32 | 3,55 | 3,28 | 3,42 | 2,40% | - |
| 29.01.2025 | 3,26 | 3,40 | 3,22 | 3,34 | 2,77% | - |
| 28.01.2025 | 3,36 | 3,42 | 3,13 | 3,25 | -3,27% | - |
| 27.01.2025 | 3,72 | 3,74 | 3,24 | 3,36 | -9,68% | - |
| 24.01.2025 | 3,76 | 3,89 | 3,66 | 3,72 | -1,06% | - |
| 23.01.2025 | 3,85 | 3,87 | 3,57 | 3,76 | -1,05% | 100,00 |
| 22.01.2025 | 4,13 | 4,47 | 3,71 | 3,80 | -8,21% | 2.900,00 |
| 21.01.2025 | 4,05 | 4,14 | 3,65 | 4,14 | 2,22% | - |
| 20.01.2025 | 4,05 | 4,07 | 4,01 | 4,05 | 1,76% | - |
| 17.01.2025 | 3,56 | 4,06 | 3,48 | 3,98 | 13,07% | - |
| 16.01.2025 | 3,20 | 3,55 | 3,14 | 3,52 | 9,32% | - |
| 15.01.2025 | 3,00 | 3,24 | 3,00 | 3,22 | 7,69% | - |