2,830€
2,54%
Echtzeit-Aktienkurs One Stop Systems
Bid:
Ask:
Aktienkurse zur One Stop Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | 200,00 |
| 03.03.2025 | 2,80 | 2,80 | 2,70 | 2,70 | -8,78% | 578,00 |
| 28.02.2025 | 3,10 | 3,10 | 2,96 | 2,96 | -8,07% | 1.345,00 |
| 27.02.2025 | 3,38 | 3,38 | 3,22 | 3,22 | 3,21% | 475,00 |
| 26.02.2025 | 3,06 | 3,12 | 3,06 | 3,12 | -5,45% | 225,00 |
| 25.02.2025 | 3,30 | 3,30 | 3,30 | 3,30 | -9,34% | 1.300,00 |
| 24.02.2025 | 3,86 | 3,86 | 3,64 | 3,64 | -3,70% | 342,00 |
| 21.02.2025 | 3,66 | 4,14 | 3,66 | 3,78 | 4,42% | 3.835,00 |
| 20.02.2025 | 3,38 | 3,76 | 3,38 | 3,62 | 10,70% | 475,00 |
| 19.02.2025 | 3,44 | 3,48 | 3,17 | 3,27 | -3,82% | - |
| 18.02.2025 | 3,40 | 3,40 | 3,40 | 3,40 | -2,86% | 500,00 |
| 17.02.2025 | 3,50 | 3,50 | 3,50 | 3,50 | -6,42% | 23,00 |
| 14.02.2025 | 3,82 | 3,98 | 3,74 | 3,74 | -4,10% | 607,00 |
| 13.02.2025 | 4,04 | 4,04 | 3,90 | 3,90 | 6,56% | 667,00 |
| 12.02.2025 | 3,62 | 3,70 | 3,52 | 3,66 | -8,04% | 2.680,00 |
| 11.02.2025 | 4,16 | 4,34 | 3,98 | 3,98 | -9,95% | 2.293,00 |
| 10.02.2025 | 4,00 | 4,50 | 3,98 | 4,42 | 8,87% | 3.114,00 |
| 07.02.2025 | 4,06 | 4,06 | 4,06 | 4,06 | -4,25% | 250,00 |
| 06.02.2025 | 4,24 | 4,24 | 4,24 | 4,24 | 1,44% | 1.360,00 |
| 05.02.2025 | 4,20 | 4,20 | 4,18 | 4,18 | 20,11% | 160,00 |
| 04.02.2025 | 3,48 | 3,48 | 3,48 | 3,48 | 0,58% | 200,00 |
| 03.02.2025 | 3,52 | 3,63 | 3,32 | 3,46 | -1,42% | - |
| 31.01.2025 | 3,43 | 3,64 | 3,43 | 3,51 | 4,46% | - |
| 30.01.2025 | 3,36 | 3,36 | 3,36 | 3,36 | 0,30% | 196,00 |
| 29.01.2025 | 3,25 | 3,40 | 3,22 | 3,35 | 3,40% | - |
| 28.01.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 1,25% | 48,00 |
| 27.01.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -13,98% | 110,00 |
| 24.01.2025 | 3,78 | 3,89 | 3,54 | 3,72 | -0,80% | - |
| 23.01.2025 | 3,82 | 3,86 | 3,57 | 3,75 | -1,32% | - |
| 22.01.2025 | 4,00 | 4,00 | 3,80 | 3,80 | 1,06% | 630,00 |
| 21.01.2025 | 4,14 | 4,20 | 3,76 | 3,76 | -5,53% | 1.004,00 |
| 20.01.2025 | 4,16 | 4,16 | 3,98 | 3,98 | -0,50% | 2.270,00 |
| 17.01.2025 | 3,70 | 4,12 | 3,50 | 4,00 | 13,64% | 9.048,00 |
| 16.01.2025 | 3,21 | 3,55 | 3,14 | 3,52 | 7,32% | - |
| 15.01.2025 | 3,06 | 3,28 | 2,98 | 3,28 | 11,56% | 3.310,00 |