4,460€
-5,51%
Echtzeit-Aktienkurs One Stop Systems Inc.
Bid:
Ask:
Aktienkurse zur One Stop Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 4,73 | 4,90 | 4,44 | 4,45 | -5,72% | - |
| 24.07.2025 | 4,90 | 4,92 | 4,63 | 4,72 | -0,21% | - |
| 23.07.2025 | 4,60 | 4,78 | 4,53 | 4,73 | 2,38% | 25,00 |
| 22.07.2025 | 4,81 | 4,94 | 4,51 | 4,62 | -4,15% | - |
| 21.07.2025 | 5,00 | 5,25 | 4,78 | 4,82 | -5,02% | - |
| 18.07.2025 | 5,28 | 5,45 | 4,89 | 5,08 | -3,33% | 1.550,00 |
| 17.07.2025 | 5,10 | 5,50 | 4,89 | 5,25 | 4,17% | 300,00 |
| 16.07.2025 | 4,86 | 5,04 | 0,00 | 5,04 | 3,92% | 8,00 |
| 15.07.2025 | 4,34 | 4,87 | 4,34 | 4,85 | 11,75% | - |
| 14.07.2025 | 4,19 | 4,41 | 3,85 | 4,34 | 3,58% | 8,00 |
| 11.07.2025 | 3,83 | 4,46 | 3,72 | 4,19 | 12,63% | - |
| 10.07.2025 | 3,38 | 3,85 | 3,38 | 3,72 | 9,73% | 4.000,00 |
| 09.07.2025 | 3,48 | 3,51 | 3,30 | 3,39 | -3,42% | 629,00 |
| 08.07.2025 | 3,47 | 3,58 | 3,38 | 3,51 | 0,86% | - |
| 07.07.2025 | 3,38 | 3,65 | 3,34 | 3,48 | 2,35% | - |
| 04.07.2025 | 3,44 | 3,44 | 3,33 | 3,40 | -0,29% | - |
| 03.07.2025 | 3,27 | 3,66 | 3,23 | 3,41 | 3,02% | 629,00 |
| 02.07.2025 | 3,30 | 3,41 | 3,20 | 3,31 | -0,30% | - |
| 01.07.2025 | 3,01 | 3,44 | 3,00 | 3,32 | 9,93% | - |
| 30.06.2025 | 3,16 | 3,35 | 2,94 | 3,02 | -3,82% | - |
| 27.06.2025 | 3,40 | 3,40 | 3,12 | 3,14 | -5,71% | - |
| 26.06.2025 | 3,36 | 3,49 | 3,25 | 3,33 | -0,30% | - |
| 25.06.2025 | 3,34 | 3,48 | 3,27 | 3,34 | -0,60% | - |
| 24.06.2025 | 3,41 | 3,51 | 3,25 | 3,36 | -0,88% | - |
| 23.06.2025 | 3,50 | 3,67 | 3,35 | 3,39 | -4,24% | - |
| 20.06.2025 | 3,95 | 4,14 | 3,51 | 3,54 | -10,15% | - |
| 19.06.2025 | 3,99 | 4,03 | 3,94 | 3,94 | -1,50% | - |
| 18.06.2025 | 3,99 | 4,15 | 3,70 | 4,00 | 0,50% | - |
| 17.06.2025 | 3,95 | 4,17 | 3,73 | 3,98 | 2,05% | - |
| 16.06.2025 | 3,40 | 3,94 | 3,25 | 3,90 | 17,47% | 85,00 |
| 13.06.2025 | 3,04 | 3,41 | 2,84 | 3,32 | 11,41% | 9.500,00 |
| 12.06.2025 | 3,22 | 3,30 | 2,97 | 2,98 | -7,45% | 2.000,00 |
| 11.06.2025 | 2,83 | 3,37 | 2,82 | 3,22 | 13,78% | 5.000,00 |
| 10.06.2025 | 2,81 | 2,88 | 2,74 | 2,83 | 1,07% | - |
| 09.06.2025 | 2,84 | 2,94 | 2,68 | 2,80 | -0,71% | - |
| 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% | - |