5,340€
1,23%
Echtzeit-Aktienkurs One Stop Systems Inc.
Bid:
Ask:
Aktienkurse zur One Stop Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 5,29 | 5,36 | 5,18 | 5,33 | 1,00% | 373,00 |
| 22.10.2026 | 5,37 | 5,49 | 5,14 | 5,28 | -4,23% | 1.535,00 |
| 21.10.2026 | 5,45 | 5,63 | 5,43 | 5,51 | 2,13% | 2.949,00 |
| 20.10.2026 | 5,39 | 5,59 | 5,28 | 5,39 | -0,37% | 6.800,00 |
| 19.10.2026 | 5,41 | 5,69 | 5,33 | 5,41 | 1,88% | 4.074,00 |
| 16.10.2026 | 5,85 | 6,02 | 5,21 | 5,31 | -9,23% | 6.273,00 |
| 15.10.2026 | 5,86 | 5,90 | 5,83 | 5,85 | 1,58% | - |
| 14.10.2026 | 6,36 | 6,37 | 5,74 | 5,76 | -8,94% | 5.000,00 |
| 13.10.2026 | 6,49 | 6,59 | 6,18 | 6,33 | -3,80% | 2.698,00 |
| 12.10.2026 | 6,87 | 7,06 | 6,50 | 6,58 | -5,12% | 2.423,00 |
| 09.10.2026 | 6,89 | 7,04 | 6,74 | 6,93 | 1,39% | 1.611,00 |
| 08.10.2026 | 7,19 | 7,19 | 6,72 | 6,84 | -3,73% | 14.786,00 |
| 07.10.2026 | 7,42 | 7,47 | 6,96 | 7,10 | -4,05% | 3.031,00 |
| 06.10.2026 | 7,51 | 7,62 | 7,34 | 7,40 | -0,07% | 1.425,00 |
| 05.10.2026 | 7,82 | 7,83 | 7,38 | 7,41 | -3,64% | 6.456,00 |
| 02.10.2026 | 8,01 | 8,32 | 7,61 | 7,69 | -3,63% | 3.020,00 |
| 01.10.2026 | 7,88 | 8,01 | 7,43 | 7,98 | 3,70% | 2.565,00 |
| 30.09.2026 | 7,71 | 7,75 | 7,39 | 7,69 | 0,52% | 6.912,00 |
| 29.09.2026 | 7,76 | 8,15 | 7,58 | 7,65 | -2,30% | 1.857,00 |
| 28.09.2026 | 8,04 | 8,23 | 7,77 | 7,83 | -3,69% | - |
| 25.09.2026 | 8,24 | 8,29 | 8,05 | 8,13 | -0,37% | 96,00 |
| 24.09.2026 | 8,10 | 8,27 | 7,84 | 8,16 | 1,37% | 12.376,00 |
| 23.09.2026 | 8,35 | 8,36 | 7,88 | 8,05 | -2,25% | 12,00 |
| 22.09.2026 | 8,23 | 8,32 | 8,02 | 8,24 | 0,92% | 2.426,00 |
| 21.09.2026 | 8,01 | 8,32 | 7,93 | 8,16 | 3,59% | 246,00 |
| 18.09.2026 | 7,91 | 8,12 | 7,65 | 7,88 | -0,63% | 320,00 |
| 17.09.2026 | 7,53 | 8,02 | 7,51 | 7,93 | 5,97% | 1.030,00 |
| 16.09.2026 | 7,54 | 7,87 | 7,22 | 7,48 | 0,44% | 2.474,00 |
| 15.09.2026 | 7,53 | 7,72 | 7,27 | 7,45 | -1,59% | 1.850,00 |
| 14.09.2026 | 7,82 | 7,91 | 7,48 | 7,57 | -4,42% | 11.507,00 |
| 11.09.2026 | 7,59 | 8,08 | 7,59 | 7,92 | 2,55% | 1.552,00 |
| 10.09.2026 | 8,00 | 8,21 | 7,68 | 7,72 | -4,22% | 1.246,00 |
| 09.09.2026 | 8,46 | 8,52 | 8,03 | 8,06 | -4,69% | 3.072,00 |
| 08.09.2026 | 8,61 | 8,77 | 8,43 | 8,46 | -0,74% | 1.264,00 |
| 07.09.2026 | 8,55 | 8,55 | 8,51 | 8,52 | -1,01% | 2.886,00 |
| 04.09.2026 | 8,49 | 8,68 | 8,33 | 8,61 | 2,65% | 1.524,00 |
| 03.09.2026 | 8,58 | 8,58 | 8,23 | 8,39 | -1,47% | 5.024,00 |
| 02.09.2026 | 8,61 | 8,80 | 8,34 | 8,51 | -1,01% | 3.739,00 |
| 01.09.2026 | 8,99 | 9,26 | 8,53 | 8,60 | -3,94% | 1.729,00 |
| 31.08.2026 | 8,95 | 9,23 | 8,79 | 8,95 | -0,30% | 1.602,00 |
| 28.08.2026 | 9,71 | 9,77 | 8,95 | 8,98 | -7,47% | 9.150,00 |
| 27.08.2026 | 9,65 | 9,90 | 9,46 | 9,71 | 2,16% | 1.081,00 |
| 26.08.2026 | 9,44 | 9,72 | 9,37 | 9,50 | -0,14% | 2.419,00 |
| 25.08.2026 | 9,52 | 9,89 | 9,41 | 9,51 | 0,35% | 17,00 |
| 24.08.2026 | 9,78 | 9,80 | 9,25 | 9,48 | -2,92% | 2.377,00 |
| 21.08.2026 | 9,88 | 10,14 | 9,52 | 9,77 | -0,13% | 2.584,00 |
| 20.08.2026 | 10,01 | 10,17 | 9,70 | 9,78 | -5,53% | 1.572,00 |
| 19.08.2026 | 10,97 | 11,24 | 10,15 | 10,35 | 21,79% | 6.172,00 |
| 05.05.2026 | 8,41 | 8,78 | 8,14 | 8,50 | 2,08% | 3.638,00 |
| 04.05.2026 | 8,48 | 8,74 | 8,29 | 8,33 | 2,93% | 4.874,00 |
| 30.04.2026 | 7,50 | 8,10 | 7,46 | 8,09 | 7,55% | 6.508,00 |
| 29.04.2026 | 7,95 | 8,18 | 7,34 | 7,52 | -5,21% | 1.125,00 |
| 28.04.2026 | 8,42 | 8,54 | 7,69 | 7,93 | -6,23% | 1.097,00 |
| 27.04.2026 | 8,56 | 8,75 | 8,15 | 8,46 | 2,45% | 6.759,00 |
| 24.04.2026 | 8,59 | 8,70 | 7,90 | 8,26 | -1,61% | 20.428,00 |
| 23.04.2026 | 9,00 | 9,35 | 8,11 | 8,39 | -5,70% | 9.739,00 |
| 22.04.2026 | 8,66 | 9,57 | 8,56 | 8,90 | 4,64% | 2.492,00 |
| 21.04.2026 | 8,66 | 8,85 | 8,37 | 8,51 | -1,14% | 3.288,00 |
| 20.04.2026 | 8,24 | 8,99 | 8,11 | 8,60 | 2,08% | 3.805,00 |
| 17.04.2026 | 8,40 | 8,69 | 8,18 | 8,43 | 2,00% | 3.604,00 |
| 16.04.2026 | 8,49 | 8,72 | 8,16 | 8,26 | -0,08% | 4.064,00 |
| 15.04.2026 | 7,55 | 8,34 | 7,36 | 8,27 | 11,53% | 3.994,00 |
| 14.04.2026 | 7,63 | 7,76 | 7,34 | 7,42 | -1,50% | 7.306,00 |
| 13.04.2026 | 6,60 | 7,54 | 6,49 | 7,53 | 13,20% | 10.543,00 |
| 10.04.2026 | 6,66 | 6,88 | 6,58 | 6,65 | -0,94% | 2.567,00 |
| 09.04.2026 | 6,75 | 6,86 | 6,45 | 6,71 | -1,40% | 14.559,00 |
| 08.04.2026 | 6,88 | 7,35 | 6,59 | 6,81 | 3,42% | 27.006,00 |
| 07.04.2026 | 6,79 | 6,79 | 6,36 | 6,58 | -0,63% | 1.279,00 |
| 02.04.2026 | 6,28 | 6,65 | 5,95 | 6,63 | 5,16% | 3.245,00 |
| 01.04.2026 | 6,55 | 6,90 | 6,20 | 6,30 | -3,45% | 10.665,00 |
| 31.03.2026 | 6,40 | 6,70 | 6,20 | 6,53 | 4,40% | 9.148,00 |
| 30.03.2026 | 6,73 | 6,90 | 6,18 | 6,25 | -5,66% | 2.861,00 |
| 27.03.2026 | 7,50 | 7,58 | 6,60 | 6,63 | -11,37% | 7.085,00 |
| 26.03.2026 | 7,78 | 8,10 | 7,38 | 7,48 | -4,17% | 6.566,00 |
| 25.03.2026 | 7,98 | 8,13 | 7,70 | 7,80 | -0,64% | 2.470,00 |
| 24.03.2026 | 7,90 | 8,28 | 7,53 | 7,85 | 0,00% | 3.091,00 |
| 23.03.2026 | 7,60 | 8,25 | 7,43 | 7,85 | 1,29% | 3.746,00 |
| 20.03.2026 | 9,05 | 9,20 | 7,60 | 7,75 | -13,41% | 9.956,00 |
| 19.03.2026 | 9,65 | 9,70 | 8,53 | 8,95 | -7,73% | 3.564,00 |
| 18.03.2026 | 10,15 | 10,60 | 8,18 | 9,70 | 3,19% | 18.072,00 |
| 17.03.2026 | 8,75 | 9,53 | 8,75 | 9,40 | 5,62% | 5.046,00 |
| 16.03.2026 | 8,88 | 9,10 | 8,38 | 8,90 | 1,14% | 3.136,00 |
| 13.03.2026 | 8,78 | 9,48 | 8,68 | 8,80 | -0,56% | 14.347,00 |
| 12.03.2026 | 8,50 | 9,13 | 8,30 | 8,85 | 3,51% | 2.995,00 |
| 11.03.2026 | 8,15 | 8,65 | 8,03 | 8,55 | 4,91% | 5.010,00 |
| 10.03.2026 | 7,68 | 8,28 | 7,53 | 8,15 | 6,19% | 11.339,00 |
| 09.03.2026 | 7,05 | 7,68 | 6,93 | 7,68 | 5,86% | 8.038,00 |
| 06.03.2026 | 7,33 | 7,78 | 7,05 | 7,25 | -0,68% | 9.741,00 |
| 05.03.2026 | 7,40 | 7,73 | 7,10 | 7,30 | 0,69% | 8.416,00 |
| 04.03.2026 | 7,05 | 7,48 | 6,95 | 7,25 | 2,11% | 6.620,00 |
| 03.03.2026 | 7,38 | 7,55 | 6,90 | 7,10 | -3,40% | 4.150,00 |
| 02.03.2026 | 7,18 | 7,78 | 7,08 | 7,35 | 5,00% | 14.532,00 |
| 27.02.2026 | 7,73 | 7,75 | 6,85 | 7,00 | -9,09% | 3.607,00 |
| 26.02.2026 | 7,65 | 7,80 | 7,35 | 7,70 | 0,33% | 2.340,00 |
| 25.02.2026 | 7,78 | 8,13 | 7,60 | 7,68 | -1,92% | 7.316,00 |
| 24.02.2026 | 7,73 | 8,10 | 7,48 | 7,83 | 1,29% | 6.521,00 |
| 23.02.2026 | 8,15 | 8,43 | 7,58 | 7,73 | -6,93% | 5.638,00 |
| 20.02.2026 | 9,30 | 9,38 | 8,10 | 8,30 | -8,03% | 4.486,00 |
| 19.02.2026 | 7,10 | 9,10 | 7,00 | 9,03 | 27,11% | 29.404,00 |
| 18.02.2026 | 7,03 | 7,45 | 6,95 | 7,10 | 1,43% | 1.759,00 |