12,850€
0,31%
Echtzeit-Aktienkurs One Stop Systems Inc.
Bid:
Ask:
Aktienkurse zur One Stop Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.02.2026 | 7,28 | 7,48 | 6,75 | 7,00 | -4,11% | 4.939,00 |
| 16.02.2026 | 7,20 | 7,43 | 7,20 | 7,30 | -0,34% | 2.008,00 |
| 13.02.2026 | 7,25 | 7,65 | 6,98 | 7,33 | 0,69% | 3.685,00 |
| 12.02.2026 | 8,00 | 8,13 | 7,05 | 7,28 | -8,78% | 9.909,00 |
| 11.02.2026 | 8,03 | 8,50 | 7,68 | 7,98 | -0,93% | 10.985,00 |
| 10.02.2026 | 8,13 | 8,33 | 7,95 | 8,05 | 0,00% | 4.321,00 |
| 09.02.2026 | 7,90 | 8,20 | 7,45 | 8,05 | 2,88% | 6.563,00 |
| 06.02.2026 | 6,83 | 7,88 | 6,63 | 7,83 | 15,93% | 16.213,00 |
| 05.02.2026 | 7,65 | 7,65 | 6,75 | 6,75 | -11,48% | 8.002,00 |
| 04.02.2026 | 8,08 | 8,28 | 7,28 | 7,63 | -5,28% | 12.399,00 |
| 03.02.2026 | 8,35 | 8,45 | 7,53 | 8,05 | -0,31% | 5.239,00 |
| 02.02.2026 | 7,60 | 8,50 | 7,48 | 8,08 | -3,58% | 14.527,00 |
| 30.01.2026 | 8,80 | 8,93 | 8,03 | 8,38 | -5,37% | 4.718,00 |
| 29.01.2026 | 8,70 | 9,25 | 8,28 | 8,85 | 1,72% | 5.618,00 |
| 28.01.2026 | 8,90 | 9,30 | 8,58 | 8,70 | -0,57% | 12.097,00 |
| 27.01.2026 | 8,63 | 9,08 | 8,30 | 8,75 | 2,04% | 14.386,00 |
| 26.01.2026 | 8,88 | 9,00 | 8,33 | 8,58 | -3,92% | 8.613,00 |
| 23.01.2026 | 9,65 | 9,85 | 8,75 | 8,93 | -7,75% | 3.696,00 |
| 22.01.2026 | 10,00 | 10,30 | 9,33 | 9,68 | -3,25% | 8.900,00 |
| 21.01.2026 | 9,50 | 10,05 | 8,33 | 10,00 | 7,53% | 5.413,00 |
| 20.01.2026 | 8,85 | 10,10 | 8,45 | 9,30 | 5,08% | 17.519,00 |
| 19.01.2026 | 8,78 | 9,58 | 8,58 | 8,85 | -3,80% | 20.704,00 |
| 16.01.2026 | 9,08 | 9,65 | 8,88 | 9,20 | -1,34% | 4.363,00 |
| 15.01.2026 | 10,05 | 10,40 | 9,28 | 9,33 | -7,44% | 4.391,00 |
| 14.01.2026 | 9,73 | 10,55 | 9,23 | 10,08 | 3,07% | 5.994,00 |
| 13.01.2026 | 9,65 | 10,85 | 9,13 | 9,78 | 4,27% | 14.028,00 |
| 12.01.2026 | 7,33 | 9,90 | 7,28 | 9,38 | 32,04% | 22.927,00 |
| 09.01.2026 | 7,73 | 8,03 | 6,83 | 7,10 | -7,79% | 11.601,00 |
| 08.01.2026 | 7,18 | 8,53 | 7,00 | 7,70 | 11,19% | 23.597,00 |
| 07.01.2026 | 5,45 | 7,00 | 5,45 | 6,93 | 24,77% | 7.159,00 |
| 06.01.2026 | 5,93 | 5,98 | 5,45 | 5,55 | -6,33% | 18.631,00 |
| 05.01.2026 | 6,03 | 6,33 | 5,73 | 5,93 | 0,85% | 4.558,00 |
| 02.01.2026 | 6,13 | 6,33 | 5,73 | 5,88 | -4,86% | 13.768,00 |
| 30.12.2025 | 6,03 | 6,25 | 6,03 | 6,18 | 2,07% | - |
| 29.12.2025 | 6,10 | 6,23 | 5,88 | 6,05 | -3,59% | 29,00 |
| 23.12.2025 | 6,05 | 6,60 | 6,05 | 6,28 | 1,62% | 78,00 |
| 22.12.2025 | 6,08 | 6,38 | 6,03 | 6,18 | -1,59% | 7.588,00 |
| 19.12.2025 | 6,13 | 6,48 | 6,08 | 6,28 | 2,87% | 22.323,00 |
| 18.12.2025 | 5,70 | 6,40 | 5,70 | 6,10 | 5,63% | 800,00 |
| 17.12.2025 | 5,90 | 6,08 | 5,53 | 5,78 | -2,53% | 7.311,00 |
| 16.12.2025 | 5,78 | 6,05 | 5,65 | 5,93 | 1,72% | 4.207,00 |
| 15.12.2025 | 6,53 | 6,55 | 5,80 | 5,83 | -10,38% | 7.260,00 |
| 12.12.2025 | 6,65 | 6,73 | 6,13 | 6,50 | -2,99% | 9.383,00 |
| 11.12.2025 | 6,48 | 6,75 | 6,23 | 6,70 | 1,13% | 7.110,00 |
| 10.12.2025 | 6,48 | 6,83 | 6,38 | 6,63 | 0,38% | 14.359,00 |
| 09.12.2025 | 6,25 | 6,60 | 6,23 | 6,60 | 3,53% | 15.100,00 |
| 08.12.2025 | 6,00 | 6,38 | 5,93 | 6,38 | 6,69% | 6.382,00 |
| 05.12.2025 | 5,65 | 6,18 | 5,53 | 5,98 | 5,75% | 273,00 |