4,380€
-8,75%
Echtzeit-Aktienkurs One Stop Systems Inc.
Bid:
Ask:
Aktienkurse zur One Stop Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 4,75 | 4,90 | 4,43 | 4,45 | -5,72% | - |
| 24.07.2025 | 4,81 | 4,91 | 4,63 | 4,72 | 0,00% | - |
| 23.07.2025 | 4,62 | 4,78 | 4,53 | 4,72 | 2,16% | - |
| 22.07.2025 | 4,82 | 4,90 | 4,49 | 4,62 | -4,15% | 1.120,00 |
| 21.07.2025 | 5,08 | 5,25 | 4,79 | 4,82 | -5,49% | - |
| 18.07.2025 | 5,25 | 5,43 | 4,90 | 5,10 | -3,32% | - |
| 17.07.2025 | 5,08 | 5,50 | 4,89 | 5,28 | 4,87% | - |
| 16.07.2025 | 4,70 | 5,04 | 4,57 | 5,03 | 4,57% | - |
| 15.07.2025 | 4,38 | 4,87 | 4,35 | 4,81 | 10,83% | 500,00 |
| 14.07.2025 | 4,21 | 4,40 | 3,84 | 4,34 | 3,83% | - |
| 11.07.2025 | 3,76 | 4,46 | 3,71 | 4,18 | 12,37% | 2.450,00 |
| 10.07.2025 | 3,50 | 3,87 | 3,42 | 3,72 | 9,41% | - |
| 09.07.2025 | 3,49 | 3,51 | 3,30 | 3,40 | -2,86% | - |
| 08.07.2025 | 3,46 | 3,57 | 3,38 | 3,50 | 1,45% | - |
| 07.07.2025 | 3,34 | 3,65 | 3,34 | 3,45 | 1,47% | - |
| 04.07.2025 | 3,38 | 3,40 | 3,38 | 3,40 | -2,30% | - |
| 03.07.2025 | 3,32 | 3,65 | 3,23 | 3,48 | 6,42% | - |
| 02.07.2025 | 3,32 | 3,41 | 3,19 | 3,27 | -1,51% | - |
| 01.07.2025 | 3,02 | 3,44 | 3,00 | 3,32 | 9,93% | - |
| 30.06.2025 | 3,28 | 3,35 | 2,95 | 3,02 | -4,43% | - |
| 27.06.2025 | 3,31 | 3,36 | 3,12 | 3,16 | -4,53% | - |
| 26.06.2025 | 3,28 | 3,49 | 3,25 | 3,31 | -1,49% | - |
| 25.06.2025 | 3,26 | 3,54 | 3,26 | 3,36 | 0,00% | - |
| 24.06.2025 | 3,41 | 3,50 | 3,25 | 3,36 | -1,18% | - |
| 23.06.2025 | 3,26 | 3,66 | 3,26 | 3,40 | -3,95% | - |
| 20.06.2025 | 3,88 | 4,13 | 3,51 | 3,54 | -10,15% | - |
| 19.06.2025 | 3,98 | 3,99 | 3,94 | 3,94 | -1,50% | - |
| 18.06.2025 | 4,12 | 4,12 | 3,68 | 4,00 | 0,25% | - |
| 17.06.2025 | 3,80 | 4,16 | 3,75 | 3,99 | 3,10% | - |
| 16.06.2025 | 3,26 | 3,92 | 3,25 | 3,87 | 16,57% | 7.500,00 |
| 13.06.2025 | 2,92 | 3,39 | 2,84 | 3,32 | 11,41% | - |
| 12.06.2025 | 3,24 | 3,25 | 2,97 | 2,98 | -7,17% | - |
| 11.06.2025 | 2,76 | 3,37 | 2,76 | 3,21 | 13,83% | - |
| 10.06.2025 | 2,74 | 2,88 | 2,74 | 2,82 | 1,44% | - |
| 09.06.2025 | 2,78 | 2,94 | 2,68 | 2,78 | -2,11% | - |
| 06.06.2025 | 2,69 | 2,92 | 2,66 | 2,84 | 6,37% | - |
| 05.06.2025 | 2,62 | 2,86 | 2,62 | 2,67 | -1,84% | - |
| 04.06.2025 | 2,43 | 2,95 | 2,43 | 2,72 | 11,02% | - |
| 03.06.2025 | 2,43 | 2,53 | 2,43 | 2,45 | 0,00% | - |
| 02.06.2025 | 2,40 | 2,52 | 2,40 | 2,45 | -2,00% | - |
| 30.05.2025 | 2,50 | 2,52 | 2,42 | 2,50 | 1,21% | - |
| 29.05.2025 | 2,44 | 2,61 | 2,38 | 2,47 | 1,65% | 10.480,00 |
| 28.05.2025 | 2,45 | 2,56 | 2,40 | 2,43 | -0,41% | - |
| 27.05.2025 | 2,31 | 2,52 | 2,10 | 2,44 | 5,17% | 200,00 |
| 26.05.2025 | 2,16 | 2,32 | 2,16 | 2,32 | 5,94% | - |
| 23.05.2025 | 2,20 | 2,40 | 2,17 | 2,19 | -3,10% | - |
| 22.05.2025 | 2,27 | 2,39 | 2,20 | 2,26 | -0,44% | - |
| 21.05.2025 | 2,26 | 2,46 | 2,17 | 2,27 | -1,73% | - |
| 20.05.2025 | 2,17 | 2,32 | 2,17 | 2,31 | 6,45% | - |
| 19.05.2025 | 2,16 | 2,28 | 2,13 | 2,17 | -3,13% | - |
| 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% | - |