12,550€
2,45%
Echtzeit-Aktienkurs One Stop Systems Inc.
Bid:
Ask:
Aktienkurse zur One Stop Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 12,59 | 12,59 | 12,55 | 12,56 | 2,49% | - |
| 08.07.2026 | 11,98 | 12,25 | 11,98 | 12,25 | -1,13% | 1.406,00 |
| 07.07.2026 | 13,91 | 13,91 | 12,39 | 12,39 | -8,90% | 3.571,00 |
| 06.07.2026 | 14,24 | 14,38 | 13,60 | 13,60 | -2,86% | 473,00 |
| 03.07.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 1,16% | 100,00 |
| 02.07.2026 | 14,45 | 14,45 | 13,84 | 13,84 | -14,46% | 830,00 |
| 01.07.2026 | 16,18 | 16,18 | 16,18 | 16,18 | 4,25% | 4,00 |
| 30.06.2026 | 14,96 | 15,52 | 14,96 | 15,52 | 6,16% | 2.245,00 |
| 29.06.2026 | 13,99 | 14,62 | 13,80 | 14,62 | 4,58% | 1.255,00 |
| 26.06.2026 | 13,96 | 13,98 | 13,46 | 13,98 | -3,59% | 290,00 |
| 25.06.2026 | 14,60 | 15,16 | 13,90 | 14,50 | 2,98% | 1.557,00 |
| 24.06.2026 | 14,47 | 14,47 | 13,88 | 14,08 | -8,63% | 525,00 |
| 23.06.2026 | 15,97 | 15,97 | 15,15 | 15,41 | -1,22% | 1.197,00 |
| 22.06.2026 | 16,34 | 16,36 | 15,60 | 15,60 | -2,80% | 408,00 |
| 19.06.2026 | 16,06 | 16,07 | 16,03 | 16,05 | 2,16% | - |
| 18.06.2026 | 16,42 | 16,72 | 15,35 | 15,71 | -1,81% | 4.591,00 |
| 17.06.2026 | 15,99 | 16,73 | 15,82 | 16,00 | 2,11% | 1.972,00 |
| 16.06.2026 | 14,63 | 17,98 | 14,63 | 15,67 | 4,89% | 2.520,00 |
| 15.06.2026 | 14,98 | 15,29 | 14,75 | 14,94 | 3,39% | 2.617,00 |
| 12.06.2026 | 14,75 | 14,75 | 14,45 | 14,45 | 3,44% | 210,00 |
| 11.06.2026 | 13,70 | 14,01 | 13,70 | 13,97 | 1,01% | 819,00 |
| 10.06.2026 | 13,01 | 13,83 | 13,01 | 13,83 | 1,54% | 1.587,00 |
| 09.06.2026 | 13,88 | 13,88 | 12,82 | 13,62 | -7,35% | 620,00 |
| 08.06.2026 | 14,30 | 14,93 | 14,30 | 14,70 | 4,40% | 836,00 |
| 05.06.2026 | 15,81 | 15,81 | 13,96 | 14,08 | -15,38% | 2.551,00 |
| 04.06.2026 | 16,30 | 16,64 | 15,60 | 16,64 | 1,16% | 5.112,00 |
| 03.06.2026 | 17,27 | 17,44 | 15,87 | 16,45 | -5,78% | 1.461,00 |
| 02.06.2026 | 16,34 | 18,10 | 16,13 | 17,46 | 4,43% | 6.828,00 |
| 01.06.2026 | 15,88 | 17,39 | 15,21 | 16,72 | 8,78% | 2.490,00 |
| 29.05.2026 | 15,78 | 16,20 | 14,90 | 15,37 | -0,71% | 2.766,00 |
| 28.05.2026 | 15,49 | 15,72 | 15,00 | 15,48 | 4,38% | 404,00 |
| 27.05.2026 | 15,27 | 15,47 | 14,53 | 14,83 | -1,59% | 7.244,00 |
| 26.05.2026 | 15,65 | 16,16 | 15,00 | 15,07 | -3,83% | 3.954,00 |
| 25.05.2026 | 15,66 | 15,68 | 15,08 | 15,67 | 1,23% | 136,00 |
| 22.05.2026 | 14,88 | 15,81 | 14,88 | 15,48 | 8,03% | 347,00 |
| 21.05.2026 | 13,63 | 14,41 | 13,63 | 14,33 | 6,62% | 1.648,00 |
| 20.05.2026 | 13,31 | 13,50 | 13,31 | 13,44 | 1,59% | 4.975,00 |
| 19.05.2026 | 12,57 | 13,33 | 12,57 | 13,23 | -4,68% | 3.096,00 |
| 18.05.2026 | 14,25 | 14,57 | 13,15 | 13,88 | -0,43% | 2.507,00 |
| 15.05.2026 | 15,01 | 15,01 | 13,94 | 13,94 | 9,16% | 1.094,00 |
| 14.05.2026 | 13,32 | 13,32 | 12,77 | 12,77 | -4,91% | 435,00 |
| 13.05.2026 | 13,49 | 13,78 | 12,97 | 13,43 | 8,31% | 1.981,00 |
| 12.05.2026 | 13,80 | 13,80 | 12,40 | 12,40 | -7,46% | 2.381,00 |
| 11.05.2026 | 13,76 | 14,04 | 13,02 | 13,40 | 2,60% | 3.217,00 |
| 08.05.2026 | 12,46 | 13,61 | 12,45 | 13,06 | 2,83% | 1.304,00 |
| 07.05.2026 | 13,03 | 13,63 | 12,05 | 12,70 | -4,30% | 4.877,00 |
| 06.05.2026 | 8,74 | 13,87 | 8,30 | 13,27 | 59,50% | 29.977,00 |
| 05.05.2026 | 8,37 | 8,70 | 8,08 | 8,32 | 0,36% | 2.678,00 |
| 04.05.2026 | 8,74 | 8,80 | 8,10 | 8,29 | 3,05% | 5.798,00 |
| 30.04.2026 | 7,73 | 8,05 | 7,44 | 8,05 | 8,35% | 1.894,00 |
| 29.04.2026 | 8,24 | 8,45 | 7,43 | 7,43 | -6,95% | 10.766,00 |
| 28.04.2026 | 8,25 | 8,28 | 7,89 | 7,98 | -4,37% | 1.658,00 |
| 27.04.2026 | 8,52 | 8,59 | 8,14 | 8,35 | -1,48% | 1.954,00 |
| 24.04.2026 | 8,51 | 8,72 | 7,95 | 8,47 | 0,30% | 3.618,00 |
| 23.04.2026 | 9,11 | 9,40 | 8,16 | 8,45 | -4,31% | 10.301,00 |
| 22.04.2026 | 8,33 | 9,15 | 8,33 | 8,83 | 4,56% | 19.305,00 |
| 21.04.2026 | 8,78 | 8,90 | 8,10 | 8,44 | 0,06% | 3.089,00 |
| 20.04.2026 | 8,03 | 8,83 | 8,03 | 8,44 | -0,76% | 3.701,00 |
| 17.04.2026 | 8,50 | 8,50 | 8,50 | 8,50 | 4,23% | 3.281,00 |
| 16.04.2026 | 8,41 | 8,80 | 8,08 | 8,16 | -1,69% | 9.397,00 |
| 15.04.2026 | 7,66 | 8,30 | 7,52 | 8,30 | 9,94% | 2.429,00 |
| 14.04.2026 | 7,41 | 7,87 | 7,41 | 7,55 | 3,50% | 5.756,00 |
| 13.04.2026 | 6,76 | 7,30 | 6,76 | 7,29 | 8,24% | 5.207,00 |
| 10.04.2026 | 6,52 | 7,00 | 6,52 | 6,74 | 0,52% | 5.326,00 |
| 09.04.2026 | 6,95 | 6,95 | 6,70 | 6,70 | -0,45% | 961,00 |
| 08.04.2026 | 7,20 | 7,20 | 6,73 | 6,73 | 1,97% | 2.821,00 |
| 07.04.2026 | 6,88 | 6,89 | 6,37 | 6,60 | 5,60% | 4.503,00 |
| 02.04.2026 | 6,40 | 6,45 | 6,25 | 6,25 | -2,34% | 2.714,00 |
| 01.04.2026 | 6,70 | 6,85 | 6,40 | 6,40 | -1,54% | 3.347,00 |
| 31.03.2026 | 6,25 | 6,55 | 6,25 | 6,50 | 4,00% | 47.406,00 |
| 30.03.2026 | 6,85 | 6,85 | 6,25 | 6,25 | -7,41% | 2.738,00 |
| 27.03.2026 | 7,55 | 7,55 | 6,75 | 6,75 | -8,78% | 2.212,00 |
| 26.03.2026 | 7,50 | 7,50 | 7,40 | 7,40 | -5,73% | 670,00 |
| 25.03.2026 | 8,05 | 8,05 | 7,85 | 7,85 | 0,64% | 2.725,00 |
| 24.03.2026 | 8,00 | 8,00 | 7,80 | 7,80 | -3,11% | 440,00 |
| 23.03.2026 | 7,60 | 8,05 | 7,55 | 8,05 | 5,92% | 13.026,00 |
| 20.03.2026 | 9,05 | 9,05 | 7,55 | 7,60 | -16,94% | 33.833,00 |
| 19.03.2026 | 9,80 | 9,80 | 8,60 | 9,15 | 4,57% | 3.571,00 |
| 18.03.2026 | 9,70 | 10,50 | 8,65 | 8,75 | -4,37% | 18.789,00 |
| 17.03.2026 | 8,90 | 9,30 | 8,75 | 9,15 | 4,57% | 22.823,00 |
| 16.03.2026 | 8,40 | 8,75 | 8,40 | 8,75 | -1,69% | 613,00 |
| 13.03.2026 | 9,00 | 9,05 | 8,75 | 8,90 | -0,56% | 2.163,00 |
| 12.03.2026 | 8,50 | 9,15 | 8,40 | 8,95 | 5,92% | 5.020,00 |
| 11.03.2026 | 8,30 | 8,60 | 8,30 | 8,45 | 4,32% | 1.288,00 |
| 10.03.2026 | 7,60 | 8,25 | 7,60 | 8,10 | 5,19% | 5.017,00 |
| 09.03.2026 | 6,95 | 7,70 | 6,55 | 7,70 | 6,21% | 8.414,00 |
| 06.03.2026 | 7,50 | 7,80 | 7,20 | 7,25 | 0,00% | 10.553,00 |
| 05.03.2026 | 7,15 | 7,75 | 7,15 | 7,25 | 1,40% | 5.900,00 |
| 04.03.2026 | 7,25 | 7,25 | 7,15 | 7,15 | -1,38% | 2.003,00 |
| 03.03.2026 | 7,60 | 7,60 | 6,95 | 7,25 | -3,97% | 711,00 |
| 02.03.2026 | 6,90 | 7,80 | 6,90 | 7,55 | 10,22% | 5.751,00 |
| 27.02.2026 | 7,70 | 7,75 | 6,85 | 6,85 | -11,04% | 501,00 |
| 26.02.2026 | 7,65 | 7,75 | 7,30 | 7,70 | 0,65% | 430,00 |
| 25.02.2026 | 8,00 | 8,00 | 7,65 | 7,65 | 0,00% | 3.563,00 |
| 24.02.2026 | 7,85 | 7,90 | 7,65 | 7,65 | -0,65% | 4.871,00 |
| 23.02.2026 | 8,15 | 8,15 | 7,70 | 7,70 | -4,94% | 2.060,00 |
| 20.02.2026 | 9,30 | 9,50 | 8,10 | 8,10 | -5,81% | 3.238,00 |
| 19.02.2026 | 7,40 | 8,75 | 7,40 | 8,60 | 18,62% | 31.550,00 |
| 18.02.2026 | 7,20 | 7,25 | 7,20 | 7,25 | 4,32% | 86,00 |
| 17.02.2026 | 7,30 | 7,30 | 6,85 | 6,95 | -6,71% | 768,00 |