2,220€
-2,63%
Echtzeit-Aktienkurs One Stop Systems Inc.
Bid:
Ask:
Aktienkurse zur One Stop Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 2,24 | 2,32 | 2,22 | 2,24 | -3,03% | - |
| 15.05.2025 | 2,28 | 2,37 | 2,28 | 2,31 | -2,53% | - |
| 14.05.2025 | 2,39 | 2,43 | 2,27 | 2,37 | -0,84% | - |
| 13.05.2025 | 2,35 | 2,45 | 2,34 | 2,39 | 1,27% | - |
| 12.05.2025 | 2,30 | 2,47 | 2,30 | 2,36 | 0,85% | - |
| 09.05.2025 | 2,16 | 2,37 | 2,16 | 2,34 | 6,36% | - |
| 08.05.2025 | 2,10 | 2,23 | 2,06 | 2,20 | 2,80% | - |
| 07.05.2025 | 2,24 | 2,29 | 2,05 | 2,14 | -6,96% | - |
| 06.05.2025 | 2,38 | 2,48 | 2,24 | 2,30 | -4,56% | - |
| 05.05.2025 | 2,12 | 2,56 | 2,10 | 2,41 | 11,57% | - |
| 02.05.2025 | 2,12 | 2,25 | 2,11 | 2,16 | 4,35% | - |
| 30.04.2025 | 1,95 | 2,09 | 1,94 | 2,07 | 5,34% | - |
| 29.04.2025 | 1,95 | 2,02 | 1,84 | 1,97 | 0,51% | - |
| 28.04.2025 | 2,08 | 2,13 | 1,93 | 1,96 | -5,56% | - |
| 25.04.2025 | 2,06 | 2,12 | 2,02 | 2,07 | -0,48% | - |
| 24.04.2025 | 1,95 | 2,08 | 1,94 | 2,08 | 5,85% | - |
| 23.04.2025 | 1,86 | 2,06 | 1,85 | 1,97 | 5,93% | - |
| 22.04.2025 | 1,79 | 1,92 | 1,79 | 1,86 | -0,27% | - |
| 17.04.2025 | 1,79 | 1,91 | 1,75 | 1,86 | 4,49% | - |
| 16.04.2025 | 1,89 | 1,94 | 1,74 | 1,78 | -8,25% | - |
| 15.04.2025 | 1,95 | 1,97 | 1,90 | 1,94 | 0,52% | - |
| 14.04.2025 | 1,84 | 1,97 | 1,83 | 1,93 | 2,66% | - |
| 11.04.2025 | 1,87 | 1,92 | 1,76 | 1,88 | 1,08% | - |
| 10.04.2025 | 1,94 | 2,02 | 1,79 | 1,86 | -4,62% | - |
| 09.04.2025 | 1,72 | 1,97 | 1,63 | 1,95 | 9,24% | - |
| 08.04.2025 | 1,88 | 2,03 | 1,72 | 1,79 | -2,72% | - |
| 07.04.2025 | 1,80 | 2,01 | 1,69 | 1,84 | -0,54% | - |
| 04.04.2025 | 1,94 | 1,98 | 1,75 | 1,85 | -6,11% | - |
| 03.04.2025 | 2,13 | 2,13 | 1,87 | 1,97 | -11,49% | - |
| 02.04.2025 | 2,16 | 2,26 | 2,14 | 2,22 | 5,71% | - |
| 01.04.2025 | 2,10 | 2,22 | 2,10 | 2,10 | -2,33% | - |
| 31.03.2025 | 2,23 | 2,23 | 1,99 | 2,15 | -10,42% | - |
| 28.03.2025 | 2,28 | 2,40 | 2,14 | 2,40 | 2,13% | - |
| 27.03.2025 | 2,39 | 2,42 | 2,29 | 2,35 | -0,84% | - |
| 26.03.2025 | 2,49 | 2,63 | 2,36 | 2,37 | -2,07% | - |
| 25.03.2025 | 2,36 | 2,56 | 2,36 | 2,42 | -0,41% | - |
| 24.03.2025 | 2,51 | 2,62 | 2,32 | 2,43 | 0,41% | - |
| 21.03.2025 | 2,48 | 2,56 | 2,38 | 2,42 | -3,97% | - |
| 20.03.2025 | 2,23 | 2,64 | 2,23 | 2,52 | 12,00% | - |
| 19.03.2025 | 2,84 | 2,96 | 2,08 | 2,25 | -20,77% | - |
| 18.03.2025 | 2,73 | 2,95 | 2,64 | 2,84 | 1,79% | - |
| 17.03.2025 | 2,58 | 2,79 | 2,58 | 2,79 | 8,14% | - |
| 14.03.2025 | 2,38 | 2,68 | 2,38 | 2,58 | 2,38% | - |
| 13.03.2025 | 2,38 | 2,69 | 2,30 | 2,52 | 4,56% | - |
| 12.03.2025 | 2,32 | 2,56 | 2,32 | 2,41 | -0,41% | - |
| 11.03.2025 | 2,43 | 2,55 | 2,29 | 2,42 | -7,63% | - |
| 10.03.2025 | 2,68 | 2,75 | 2,39 | 2,62 | -3,68% | - |
| 07.03.2025 | 2,74 | 2,82 | 2,60 | 2,72 | -0,73% | 2.000,00 |
| 06.03.2025 | 2,64 | 3,06 | 2,64 | 2,74 | 1,86% | - |
| 05.03.2025 | 2,66 | 2,79 | 2,57 | 2,69 | 1,51% | - |
| 04.03.2025 | 2,64 | 2,80 | 2,50 | 2,65 | -1,49% | - |
| 03.03.2025 | 3,02 | 3,04 | 2,67 | 2,69 | -10,63% | - |
| 28.02.2025 | 3,06 | 3,13 | 2,85 | 3,01 | 0,00% | - |
| 27.02.2025 | 3,31 | 3,41 | 2,99 | 3,01 | -7,95% | - |
| 26.02.2025 | 3,12 | 3,34 | 3,06 | 3,27 | 4,14% | - |
| 25.02.2025 | 3,46 | 3,54 | 2,98 | 3,14 | -12,04% | - |
| 24.02.2025 | 3,74 | 3,79 | 3,37 | 3,57 | -4,55% | - |
| 21.02.2025 | 3,58 | 4,15 | 3,58 | 3,74 | 5,65% | - |
| 20.02.2025 | 3,24 | 3,69 | 3,11 | 3,54 | 7,60% | - |
| 19.02.2025 | 3,36 | 3,48 | 3,21 | 3,29 | -5,19% | - |
| 18.02.2025 | 3,50 | 3,75 | 3,40 | 3,47 | -2,53% | - |
| 17.02.2025 | 3,58 | 3,60 | 3,54 | 3,56 | -0,56% | - |
| 14.02.2025 | 3,92 | 3,96 | 3,48 | 3,58 | -8,91% | - |
| 13.02.2025 | 3,95 | 4,14 | 3,82 | 3,93 | -1,75% | - |
| 12.02.2025 | 3,89 | 4,01 | 3,66 | 4,00 | 2,04% | - |
| 11.02.2025 | 4,16 | 4,53 | 3,89 | 3,92 | -8,41% | - |
| 10.02.2025 | 3,93 | 4,70 | 3,91 | 4,28 | 8,63% | - |
| 07.02.2025 | 3,97 | 4,22 | 3,80 | 3,94 | -0,76% | - |
| 06.02.2025 | 4,14 | 4,39 | 3,91 | 3,97 | -4,11% | - |
| 05.02.2025 | 4,11 | 4,16 | 3,92 | 4,14 | -0,96% | - |
| 04.02.2025 | 3,41 | 4,21 | 3,24 | 4,18 | 20,81% | - |
| 03.02.2025 | 3,44 | 3,64 | 3,32 | 3,46 | -1,42% | - |
| 31.01.2025 | 3,36 | 3,64 | 3,36 | 3,51 | 2,03% | - |
| 30.01.2025 | 3,32 | 3,51 | 3,29 | 3,44 | 2,99% | - |
| 29.01.2025 | 3,25 | 3,40 | 3,22 | 3,34 | 2,77% | - |
| 28.01.2025 | 3,28 | 3,42 | 3,13 | 3,25 | -3,27% | - |
| 27.01.2025 | 3,71 | 3,72 | 3,24 | 3,36 | -9,68% | - |
| 24.01.2025 | 3,78 | 3,89 | 3,54 | 3,72 | -1,33% | - |
| 23.01.2025 | 3,82 | 3,83 | 3,56 | 3,77 | -1,05% | - |
| 22.01.2025 | 4,13 | 4,96 | 3,71 | 3,81 | -7,52% | - |
| 21.01.2025 | 3,98 | 4,14 | 3,62 | 4,12 | 1,73% | - |
| 20.01.2025 | 4,07 | 4,07 | 4,05 | 4,05 | 1,76% | - |
| 17.01.2025 | 3,52 | 4,06 | 3,48 | 3,98 | 13,07% | - |
| 16.01.2025 | 3,21 | 3,55 | 3,14 | 3,52 | 9,32% | - |
| 15.01.2025 | 2,94 | 3,24 | 2,94 | 3,22 | 7,33% | - |
| 14.01.2025 | 3,03 | 3,11 | 2,99 | 3,00 | -0,33% | - |
| 13.01.2025 | 3,02 | 3,10 | 2,99 | 3,01 | -2,90% | - |
| 10.01.2025 | 3,10 | 3,21 | 3,04 | 3,10 | -1,59% | - |
| 09.01.2025 | 3,15 | 3,15 | 3,15 | 3,15 | 0,00% | - |
| 08.01.2025 | 3,49 | 3,55 | 3,10 | 3,15 | -9,48% | - |
| 07.01.2025 | 3,30 | 3,59 | 3,30 | 3,48 | 2,35% | - |
| 06.01.2025 | 3,58 | 3,74 | 3,36 | 3,40 | -7,10% | - |
| 03.01.2025 | 3,44 | 3,67 | 3,38 | 3,66 | 3,68% | - |
| 02.01.2025 | 3,16 | 3,73 | 3,16 | 3,53 | 8,62% | - |
| 30.12.2024 | 3,16 | 3,25 | 3,16 | 3,25 | 0,31% | - |
| 27.12.2024 | 3,18 | 3,29 | 3,04 | 3,24 | 16,55% | - |
| 23.12.2024 | 2,98 | 3,02 | 2,71 | 2,78 | -6,08% | - |
| 20.12.2024 | 2,80 | 2,96 | 2,67 | 2,96 | 6,86% | - |
| 19.12.2024 | 2,37 | 2,84 | 2,21 | 2,77 | 15,90% | - |
| 18.12.2024 | 2,50 | 2,51 | 2,38 | 2,39 | -3,63% | - |