15,940€
-1,27%
Echtzeit-Aktienkurs One Stop Systems Inc.
Bid:
Ask:
Aktienkurse zur One Stop Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 15,95 | 16,80 | 15,31 | 15,56 | -3,62% | - |
| 17.06.2026 | 15,78 | 16,67 | 15,52 | 16,15 | -0,80% | 31,00 |
| 16.06.2026 | 14,89 | 17,79 | 14,62 | 16,28 | 9,71% | 60,00 |
| 15.06.2026 | 14,86 | 15,84 | 14,56 | 14,84 | 3,45% | 10,00 |
| 12.06.2026 | 14,63 | 15,07 | 14,06 | 14,34 | -1,65% | - |
| 11.06.2026 | 13,66 | 14,62 | 13,48 | 14,58 | 6,19% | 3,00 |
| 10.06.2026 | 13,46 | 14,13 | 12,92 | 13,73 | 1,55% | - |
| 09.06.2026 | 14,28 | 14,76 | 12,68 | 13,52 | -6,34% | 641,00 |
| 08.06.2026 | 14,63 | 15,35 | 14,40 | 14,44 | 1,26% | - |
| 05.06.2026 | 16,28 | 16,36 | 14,07 | 14,26 | -12,81% | 483,00 |
| 04.06.2026 | 16,39 | 16,79 | 15,42 | 16,35 | -0,09% | - |
| 03.06.2026 | 17,16 | 17,88 | 16,04 | 16,37 | -6,14% | 149,00 |
| 02.06.2026 | 16,21 | 17,97 | 16,01 | 17,44 | 4,43% | 281,00 |
| 01.06.2026 | 15,61 | 17,34 | 15,40 | 16,70 | 7,47% | 257,00 |
| 29.05.2026 | 15,82 | 16,38 | 14,63 | 15,54 | 0,42% | 3,00 |
| 28.05.2026 | 14,99 | 15,80 | 14,77 | 15,47 | 3,48% | 45,00 |
| 27.05.2026 | 14,99 | 15,55 | 14,45 | 14,95 | -2,61% | - |
| 26.05.2026 | 15,39 | 16,17 | 14,81 | 15,35 | -0,13% | - |
| 25.05.2026 | 15,37 | 15,40 | 15,35 | 15,37 | 0,07% | 97,00 |
| 22.05.2026 | 14,21 | 15,92 | 14,21 | 15,36 | 9,79% | 345,00 |
| 21.05.2026 | 13,42 | 14,55 | 13,31 | 13,99 | 4,56% | - |
| 20.05.2026 | 13,29 | 13,58 | 12,84 | 13,38 | -0,78% | - |
| 19.05.2026 | 13,76 | 13,76 | 12,38 | 13,49 | -0,11% | 50,00 |
| 18.05.2026 | 14,11 | 14,31 | 13,06 | 13,50 | -6,18% | - |
| 15.05.2026 | 14,74 | 14,74 | 13,70 | 14,39 | 0,81% | - |
| 14.05.2026 | 13,66 | 14,46 | 12,77 | 14,28 | 5,74% | 1,00 |
| 13.05.2026 | 13,14 | 13,64 | 12,63 | 13,50 | 2,82% | 1,00 |
| 12.05.2026 | 13,55 | 14,48 | 12,51 | 13,13 | -2,20% | - |
| 11.05.2026 | 13,31 | 13,95 | 12,68 | 13,43 | 4,27% | 240,00 |
| 08.05.2026 | 12,71 | 13,66 | 12,60 | 12,88 | 1,10% | - |
| 07.05.2026 | 12,94 | 14,37 | 12,24 | 12,74 | -2,30% | 1.928,00 |
| 06.05.2026 | 8,59 | 13,83 | 8,32 | 13,04 | 55,13% | 1.149,00 |
| 05.05.2026 | 8,40 | 8,78 | 8,13 | 8,40 | -0,77% | - |
| 04.05.2026 | 8,56 | 8,84 | 8,29 | 8,47 | 5,91% | 250,00 |
| 30.04.2026 | 7,62 | 8,01 | 7,45 | 8,00 | 6,32% | - |
| 29.04.2026 | 7,98 | 8,25 | 7,46 | 7,52 | -3,93% | - |
| 28.04.2026 | 8,50 | 8,53 | 7,69 | 7,83 | -8,07% | - |
| 27.04.2026 | 8,63 | 8,72 | 8,16 | 8,52 | -0,12% | - |
| 24.04.2026 | 8,41 | 8,69 | 7,90 | 8,53 | 2,16% | - |
| 23.04.2026 | 8,95 | 9,35 | 8,10 | 8,35 | -4,00% | 270,00 |
| 22.04.2026 | 8,60 | 9,57 | 8,49 | 8,69 | 2,96% | 43,00 |
| 21.04.2026 | 8,59 | 8,85 | 8,13 | 8,44 | -2,20% | 500,00 |
| 20.04.2026 | 8,43 | 9,00 | 8,13 | 8,63 | 3,04% | - |
| 17.04.2026 | 8,34 | 8,69 | 8,18 | 8,38 | 1,64% | - |
| 16.04.2026 | 8,58 | 8,85 | 8,16 | 8,24 | 0,67% | - |
| 15.04.2026 | 7,41 | 8,29 | 7,36 | 8,19 | 9,75% | 3,00 |
| 14.04.2026 | 7,53 | 7,87 | 7,39 | 7,46 | 0,67% | - |
| 13.04.2026 | 6,61 | 7,44 | 6,43 | 7,41 | 11,72% | 614,00 |
| 10.04.2026 | 6,68 | 6,88 | 6,54 | 6,63 | -0,08% | - |
| 09.04.2026 | 6,81 | 6,87 | 6,46 | 6,64 | -6,55% | 1.200,00 |
| 08.04.2026 | 6,58 | 7,35 | 6,54 | 7,10 | 8,15% | - |
| 07.04.2026 | 6,63 | 6,86 | 6,36 | 6,57 | 4,25% | 3.100,00 |
| 02.04.2026 | 6,38 | 6,38 | 6,13 | 6,30 | -1,56% | - |
| 01.04.2026 | 6,63 | 6,90 | 6,30 | 6,40 | -1,16% | 100,00 |
| 31.03.2026 | 6,40 | 6,65 | 6,20 | 6,48 | 1,17% | 42.345,00 |
| 30.03.2026 | 6,68 | 6,90 | 6,35 | 6,40 | -14,95% | - |
| 27.03.2026 | 7,48 | 7,53 | 7,40 | 7,53 | -3,22% | - |
| 26.03.2026 | 7,80 | 7,80 | 7,78 | 7,78 | -1,58% | - |
| 25.03.2026 | 7,88 | 8,08 | 7,80 | 7,90 | 2,93% | - |
| 24.03.2026 | 7,75 | 8,20 | 7,53 | 7,68 | -2,23% | 232,00 |
| 23.03.2026 | 7,83 | 8,23 | 7,40 | 7,85 | 1,29% | 1.054,00 |
| 20.03.2026 | 8,90 | 9,20 | 7,60 | 7,75 | -15,30% | 1.484,00 |
| 19.03.2026 | 9,63 | 9,83 | 9,05 | 9,15 | 1,39% | 222,00 |
| 18.03.2026 | 9,40 | 10,55 | 8,30 | 9,03 | -4,24% | 1.693,00 |
| 17.03.2026 | 8,88 | 9,48 | 8,70 | 9,43 | 6,20% | 1.000,00 |
| 16.03.2026 | 8,98 | 9,10 | 8,80 | 8,88 | -2,74% | 722,00 |
| 13.03.2026 | 8,85 | 9,20 | 8,80 | 9,13 | 9,28% | 60,00 |
| 12.03.2026 | 8,53 | 8,53 | 8,33 | 8,35 | 1,21% | - |
| 11.03.2026 | 8,18 | 8,33 | 8,10 | 8,25 | 0,61% | - |
| 10.03.2026 | 7,68 | 8,23 | 7,48 | 8,20 | 10,81% | 32,00 |
| 09.03.2026 | 7,08 | 7,48 | 6,75 | 7,40 | -0,34% | - |
| 06.03.2026 | 7,30 | 7,78 | 7,08 | 7,43 | 2,77% | 977,00 |
| 05.03.2026 | 7,30 | 7,75 | 7,10 | 7,23 | 0,35% | 400,00 |
| 04.03.2026 | 7,13 | 7,43 | 7,03 | 7,20 | -4,95% | 480,00 |
| 03.03.2026 | 7,50 | 7,63 | 7,43 | 7,58 | 6,69% | - |
| 02.03.2026 | 6,95 | 7,23 | 6,90 | 7,10 | -7,19% | - |
| 27.02.2026 | 7,68 | 7,68 | 7,63 | 7,65 | 0,00% | - |
| 26.02.2026 | 7,70 | 7,80 | 7,35 | 7,65 | -2,55% | 282,00 |
| 25.02.2026 | 7,83 | 7,88 | 7,83 | 7,85 | 2,28% | - |
| 24.02.2026 | 7,73 | 8,08 | 7,50 | 7,68 | -0,65% | 204,00 |
| 23.02.2026 | 8,25 | 8,43 | 7,58 | 7,73 | -6,65% | 250,00 |
| 20.02.2026 | 9,10 | 9,53 | 8,23 | 8,28 | -4,06% | 3.800,00 |
| 19.02.2026 | 7,15 | 8,75 | 7,00 | 8,63 | 22,34% | 720,00 |
| 18.02.2026 | 7,03 | 7,05 | 7,00 | 7,05 | 2,55% | - |
| 17.02.2026 | 7,40 | 7,48 | 6,73 | 6,88 | -7,09% | 566,00 |
| 16.02.2026 | 7,40 | 7,43 | 7,40 | 7,40 | -1,66% | - |
| 13.02.2026 | 7,35 | 7,65 | 7,05 | 7,53 | 2,03% | 250,00 |
| 12.02.2026 | 7,98 | 8,13 | 7,35 | 7,38 | -7,23% | 73,00 |
| 11.02.2026 | 7,95 | 8,48 | 7,70 | 7,95 | -2,15% | 714,00 |
| 10.02.2026 | 8,15 | 8,33 | 8,13 | 8,13 | -0,31% | 140,00 |
| 09.02.2026 | 7,83 | 8,18 | 7,45 | 8,15 | 15,19% | 27.815,00 |
| 06.02.2026 | 6,83 | 7,18 | 6,50 | 7,08 | 0,00% | 60,00 |
| 05.02.2026 | 7,60 | 7,60 | 6,93 | 7,08 | -5,67% | 5.560,00 |
| 04.02.2026 | 8,13 | 8,33 | 7,30 | 7,50 | -2,91% | - |
| 03.02.2026 | 8,03 | 8,55 | 7,60 | 7,73 | -4,92% | - |
| 02.02.2026 | 7,68 | 8,48 | 7,38 | 8,13 | -2,11% | 15,00 |
| 30.01.2026 | 8,85 | 8,85 | 8,05 | 8,30 | -7,78% | 800,00 |
| 29.01.2026 | 8,68 | 9,23 | 8,28 | 9,00 | 4,05% | - |
| 28.01.2026 | 8,80 | 9,30 | 8,63 | 8,65 | -0,29% | - |
| 27.01.2026 | 8,50 | 8,90 | 8,48 | 8,68 | 2,66% | - |