7,650€
-4,14%
Echtzeit-Aktienkurs One Stop Systems
Bid:
Ask:
Aktienkurse zur One Stop Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 7,67 | 7,67 | 7,67 | 7,67 | -3,88% | 700,00 |
| 28.09.2026 | 8,26 | 8,26 | 7,98 | 7,98 | -3,10% | 997,00 |
| 25.09.2026 | 8,20 | 8,24 | 8,20 | 8,24 | 3,58% | 57,00 |
| 24.09.2026 | 8,16 | 8,16 | 7,84 | 7,95 | -0,93% | 146,00 |
| 23.09.2026 | 8,44 | 8,44 | 7,93 | 8,03 | -1,59% | 428,00 |
| 22.09.2026 | 8,16 | 8,16 | 8,16 | 8,16 | -0,06% | 149,00 |
| 21.09.2026 | 7,77 | 8,16 | 7,77 | 8,16 | 4,08% | 680,00 |
| 18.09.2026 | 7,83 | 7,84 | 7,77 | 7,84 | -1,69% | 918,00 |
| 17.09.2026 | 7,60 | 8,01 | 7,60 | 7,98 | 9,70% | 1.172,00 |
| 16.09.2026 | 7,33 | 7,92 | 7,27 | 7,27 | -3,00% | 2.307,00 |
| 15.09.2026 | 7,50 | 7,67 | 7,50 | 7,50 | -2,54% | 89,00 |
| 14.09.2026 | 7,79 | 7,79 | 7,37 | 7,69 | -2,16% | 1.947,00 |
| 11.09.2026 | 7,61 | 7,88 | 7,60 | 7,86 | 1,16% | 2.509,00 |
| 10.09.2026 | 8,32 | 8,32 | 7,77 | 7,77 | -4,43% | 4.157,00 |
| 09.09.2026 | 8,31 | 8,33 | 8,13 | 8,13 | -5,57% | 1.311,00 |
| 08.09.2026 | 8,35 | 8,78 | 8,35 | 8,61 | -0,92% | 401,00 |
| 07.09.2026 | 8,73 | 8,73 | 8,36 | 8,69 | 3,51% | 454,00 |
| 04.09.2026 | 8,73 | 8,73 | 8,24 | 8,40 | 0,30% | 1.853,00 |
| 03.09.2026 | 8,38 | 8,49 | 8,23 | 8,37 | -1,59% | 1.065,00 |
| 02.09.2026 | 8,73 | 8,73 | 8,41 | 8,51 | -2,19% | 620,00 |
| 01.09.2026 | 9,30 | 9,30 | 8,67 | 8,70 | -2,41% | 3.957,00 |
| 31.08.2026 | 9,10 | 9,24 | 8,90 | 8,91 | -1,71% | 1.088,00 |
| 28.08.2026 | 9,42 | 9,43 | 9,00 | 9,07 | -5,92% | 3.546,00 |
| 27.08.2026 | 9,88 | 9,89 | 9,62 | 9,64 | 1,05% | 3.247,00 |
| 26.08.2026 | 9,34 | 9,61 | 9,34 | 9,54 | -1,55% | 2.157,00 |
| 25.08.2026 | 9,70 | 9,82 | 9,33 | 9,69 | 2,16% | 3.425,00 |
| 24.08.2026 | 9,99 | 9,99 | 9,32 | 9,48 | -2,77% | 3.010,00 |
| 21.08.2026 | 9,98 | 9,98 | 9,56 | 9,75 | -0,61% | 1.322,00 |
| 20.08.2026 | 10,21 | 10,60 | 9,65 | 9,81 | -6,39% | 5.876,00 |
| 19.08.2026 | 10,76 | 10,76 | 10,30 | 10,48 | -4,64% | 1.594,00 |
| 18.08.2026 | 11,35 | 11,69 | 10,99 | 10,99 | -5,91% | 1.499,00 |
| 17.08.2026 | 11,51 | 12,34 | 11,51 | 11,68 | 2,10% | 2.389,00 |
| 14.08.2026 | 11,64 | 11,73 | 11,44 | 11,44 | -3,62% | 709,00 |
| 13.08.2026 | 11,87 | 11,87 | 11,87 | 11,87 | 2,77% | 200,00 |
| 12.08.2026 | 11,00 | 11,76 | 11,00 | 11,55 | 6,85% | 215,00 |
| 11.08.2026 | 10,81 | 10,81 | 10,81 | 10,81 | -3,05% | 30,00 |
| 10.08.2026 | 11,63 | 11,63 | 11,15 | 11,15 | -3,55% | 1.709,00 |
| 07.08.2026 | 11,78 | 11,78 | 11,41 | 11,56 | -0,43% | 488,00 |
| 06.08.2026 | 11,60 | 12,02 | 10,95 | 11,61 | -3,89% | 2.101,00 |
| 05.08.2026 | 12,65 | 13,50 | 9,82 | 12,08 | -4,73% | 2.816,00 |
| 04.08.2026 | 11,83 | 12,68 | 11,41 | 12,68 | 11,82% | 6.678,00 |
| 03.08.2026 | 11,02 | 11,41 | 10,50 | 11,34 | 5,29% | 4.549,00 |
| 31.07.2026 | 10,92 | 11,44 | 10,50 | 10,77 | 3,06% | 2.085,00 |
| 30.07.2026 | 9,57 | 10,45 | 9,31 | 10,45 | 11,11% | 7.359,00 |
| 29.07.2026 | 10,10 | 10,57 | 9,41 | 9,41 | -8,78% | 4.980,00 |
| 28.07.2026 | 10,85 | 10,85 | 9,68 | 10,31 | -4,71% | 6.111,00 |
| 27.07.2026 | 11,80 | 11,80 | 10,82 | 10,82 | -2,17% | 1.874,00 |
| 24.07.2026 | 11,09 | 11,09 | 10,81 | 11,06 | -5,87% | 3.202,00 |
| 23.07.2026 | 11,58 | 12,08 | 11,58 | 11,75 | 2,26% | 962,00 |
| 22.07.2026 | 12,25 | 12,25 | 11,49 | 11,49 | -5,97% | 6.330,00 |
| 21.07.2026 | 11,47 | 12,22 | 11,38 | 12,22 | 12,32% | 5.728,00 |
| 20.07.2026 | 11,48 | 11,90 | 10,66 | 10,88 | -3,46% | 6.546,00 |
| 17.07.2026 | 10,74 | 11,45 | 9,99 | 11,27 | 5,62% | 21.555,00 |
| 16.07.2026 | 12,13 | 12,24 | 10,58 | 10,67 | -8,57% | 7.553,00 |
| 15.07.2026 | 12,58 | 12,58 | 11,11 | 11,67 | 0,17% | 4.813,00 |
| 14.07.2026 | 11,42 | 11,65 | 11,42 | 11,65 | 3,46% | 1.050,00 |
| 13.07.2026 | 12,30 | 12,30 | 11,26 | 11,26 | -7,48% | 508,00 |
| 10.07.2026 | 12,17 | 12,17 | 12,17 | 12,17 | -4,55% | 1.665,00 |
| 09.07.2026 | 12,63 | 12,75 | 12,63 | 12,75 | 4,08% | 1.000,00 |
| 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 |