4,450€
-7,68%
Echtzeit-Aktienkurs One Stop Systems
Bid:
Ask:
Aktienkurse zur One Stop Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 4,84 | 4,84 | 4,84 | 4,84 | 0,41% | 250,00 |
| 24.07.2025 | 5,00 | 5,00 | 4,82 | 4,82 | 3,43% | 380,00 |
| 23.07.2025 | 4,64 | 4,82 | 4,64 | 4,66 | 2,19% | 1.447,00 |
| 22.07.2025 | 4,60 | 4,92 | 4,56 | 4,56 | -3,39% | 5.113,00 |
| 21.07.2025 | 4,84 | 5,05 | 4,72 | 4,72 | -3,67% | 1.232,00 |
| 18.07.2025 | 5,35 | 5,45 | 4,90 | 4,90 | -5,77% | 1.912,00 |
| 17.07.2025 | 4,96 | 5,40 | 4,96 | 5,20 | 9,70% | 2.810,00 |
| 16.07.2025 | 4,74 | 4,74 | 4,74 | 4,74 | 0,85% | 30,00 |
| 15.07.2025 | 4,50 | 4,86 | 4,50 | 4,70 | 19,29% | 3.208,00 |
| 14.07.2025 | 3,94 | 3,94 | 3,94 | 3,94 | -8,37% | 300,00 |
| 11.07.2025 | 4,00 | 4,30 | 4,00 | 4,30 | 11,98% | 1.862,00 |
| 10.07.2025 | 3,58 | 3,84 | 3,58 | 3,84 | 12,94% | 616,00 |
| 09.07.2025 | 3,48 | 3,50 | 3,32 | 3,40 | -6,08% | - |
| 08.07.2025 | 3,62 | 3,62 | 3,62 | 3,62 | 1,69% | 60,00 |
| 07.07.2025 | 3,42 | 3,56 | 3,42 | 3,56 | 7,23% | 2.800,00 |
| 04.07.2025 | 3,32 | 3,32 | 3,32 | 3,32 | -4,60% | 700,00 |
| 03.07.2025 | 3,33 | 3,65 | 3,23 | 3,48 | 6,75% | - |
| 02.07.2025 | 3,32 | 3,39 | 3,24 | 3,26 | -1,81% | - |
| 01.07.2025 | 3,06 | 3,32 | 3,06 | 3,32 | 10,67% | 1.240,00 |
| 30.06.2025 | 3,42 | 3,42 | 3,00 | 3,00 | -6,25% | 1.492,00 |
| 27.06.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -8,05% | 1.436,00 |
| 26.06.2025 | 3,48 | 3,48 | 3,48 | 3,48 | 4,19% | 1.696,00 |
| 25.06.2025 | 3,40 | 3,40 | 3,34 | 3,34 | 0,00% | 1.500,00 |
| 24.06.2025 | 3,34 | 3,34 | 3,34 | 3,34 | -4,02% | 203,00 |
| 23.06.2025 | 3,32 | 3,48 | 3,32 | 3,48 | -5,43% | 591,00 |
| 20.06.2025 | 3,96 | 4,06 | 3,68 | 3,68 | -4,66% | 4.153,00 |
| 19.06.2025 | 3,86 | 3,86 | 3,86 | 3,86 | -4,93% | 47,00 |
| 18.06.2025 | 4,16 | 4,16 | 4,06 | 4,06 | -0,98% | 905,00 |
| 17.06.2025 | 3,88 | 4,10 | 3,88 | 4,10 | 17,82% | 14.984,00 |
| 16.06.2025 | 3,42 | 3,50 | 3,40 | 3,48 | 15,23% | 10.693,00 |
| 13.06.2025 | 2,86 | 3,02 | 2,86 | 3,02 | 1,34% | 859,00 |
| 12.06.2025 | 3,24 | 3,25 | 2,97 | 2,98 | -10,24% | - |
| 11.06.2025 | 2,88 | 3,32 | 2,88 | 3,32 | 17,31% | 2.339,00 |
| 10.06.2025 | 2,80 | 2,88 | 2,74 | 2,83 | 0,35% | - |
| 09.06.2025 | 2,74 | 2,82 | 2,74 | 2,82 | 1,44% | 82,00 |
| 06.06.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | 250,00 |
| 05.06.2025 | 2,74 | 2,76 | 2,74 | 2,76 | 2,22% | 193,00 |
| 04.06.2025 | 2,43 | 2,95 | 2,43 | 2,70 | 10,20% | - |
| 03.06.2025 | 2,43 | 2,53 | 2,43 | 2,45 | 0,82% | - |
| 02.06.2025 | 2,45 | 2,52 | 2,38 | 2,43 | -1,22% | - |
| 30.05.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | 900,00 |
| 29.05.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 3,31% | 100,00 |
| 28.05.2025 | 2,45 | 2,55 | 2,40 | 2,42 | 6,14% | - |
| 27.05.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | 270,00 |
| 26.05.2025 | 2,26 | 2,32 | 2,26 | 2,32 | 0,00% | 1.288,00 |
| 23.05.2025 | 2,30 | 2,38 | 2,30 | 2,32 | 2,65% | 4.369,00 |
| 22.05.2025 | 2,26 | 2,39 | 2,20 | 2,26 | 0,00% | - |
| 21.05.2025 | 2,30 | 2,45 | 2,18 | 2,26 | -1,74% | - |
| 20.05.2025 | 2,17 | 2,32 | 2,17 | 2,30 | 3,60% | - |
| 19.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | 432,00 |
| 16.05.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,74% | 130,00 |
| 15.05.2025 | 2,33 | 2,37 | 2,29 | 2,30 | -4,17% | - |
| 14.05.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,42% | 400,00 |
| 13.05.2025 | 2,35 | 2,45 | 2,34 | 2,39 | 1,27% | - |
| 12.05.2025 | 2,35 | 2,47 | 2,31 | 2,36 | 0,85% | - |
| 09.05.2025 | 2,21 | 2,37 | 2,18 | 2,34 | 5,41% | - |
| 08.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 2,30% | 500,00 |
| 07.05.2025 | 2,29 | 2,29 | 2,05 | 2,17 | -6,06% | - |
| 06.05.2025 | 2,43 | 2,48 | 2,24 | 2,31 | -8,33% | - |
| 05.05.2025 | 2,10 | 2,52 | 2,10 | 2,52 | 17,76% | 506,00 |
| 02.05.2025 | 2,12 | 2,25 | 2,11 | 2,14 | 2,39% | - |
| 30.04.2025 | 1,95 | 2,09 | 1,94 | 2,09 | 11,17% | - |
| 29.04.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -4,33% | 60,00 |
| 28.04.2025 | 2,08 | 2,13 | 1,93 | 1,97 | -4,61% | - |
| 25.04.2025 | 2,10 | 2,12 | 2,03 | 2,06 | -0,48% | - |
| 24.04.2025 | 1,95 | 2,07 | 1,93 | 2,07 | 8,95% | - |
| 23.04.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 1,88% | 500,00 |
| 22.04.2025 | 1,79 | 1,92 | 1,79 | 1,87 | 0,81% | - |
| 17.04.2025 | 1,79 | 1,91 | 1,75 | 1,85 | 4,82% | - |
| 16.04.2025 | 1,89 | 1,93 | 1,74 | 1,77 | -7,59% | - |
| 15.04.2025 | 1,95 | 1,95 | 1,91 | 1,91 | -2,80% | 750,00 |
| 14.04.2025 | 1,84 | 1,97 | 1,83 | 1,97 | 3,15% | - |
| 11.04.2025 | 1,87 | 1,92 | 1,76 | 1,91 | 2,14% | - |
| 10.04.2025 | 1,94 | 1,94 | 1,78 | 1,87 | 5,97% | - |
| 09.04.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -4,86% | 130,00 |
| 08.04.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -4,15% | 46,00 |
| 07.04.2025 | 1,84 | 1,93 | 1,84 | 1,93 | 7,22% | 550,00 |
| 04.04.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -11,76% | 150,00 |
| 03.04.2025 | 1,98 | 2,04 | 1,98 | 2,04 | -6,42% | 280,00 |
| 02.04.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 2,83% | 53,00 |
| 01.04.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | 750,00 |
| 31.03.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | 39,00 |
| 28.03.2025 | 2,26 | 2,34 | 2,12 | 2,12 | -7,83% | 1.700,00 |
| 27.03.2025 | 2,39 | 2,42 | 2,29 | 2,30 | -4,17% | - |
| 26.03.2025 | 2,51 | 2,63 | 2,36 | 2,40 | -4,00% | - |
| 25.03.2025 | 2,43 | 2,56 | 2,42 | 2,50 | 2,04% | - |
| 24.03.2025 | 2,51 | 2,53 | 2,34 | 2,45 | -2,78% | - |
| 21.03.2025 | 2,52 | 2,56 | 2,43 | 2,52 | 0,00% | - |
| 20.03.2025 | 2,23 | 2,64 | 2,23 | 2,52 | 5,00% | - |
| 19.03.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -15,19% | 250,00 |
| 18.03.2025 | 2,73 | 2,95 | 2,64 | 2,83 | 9,69% | - |
| 17.03.2025 | 2,70 | 2,70 | 2,58 | 2,58 | -0,39% | 1.100,00 |
| 14.03.2025 | 2,44 | 2,68 | 2,42 | 2,59 | 6,15% | - |
| 13.03.2025 | 2,52 | 2,52 | 2,36 | 2,44 | 0,83% | 1.100,00 |
| 12.03.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 2,11% | 142,00 |
| 11.03.2025 | 2,43 | 2,55 | 2,31 | 2,37 | -1,25% | - |
| 10.03.2025 | 2,72 | 2,72 | 2,39 | 2,40 | -13,04% | - |
| 07.03.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | 750,00 |
| 06.03.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 1,48% | 40,00 |
| 05.03.2025 | 2,66 | 2,79 | 2,57 | 2,70 | 2,27% | - |