7,910€
2,59%
Echtzeit-Aktienkurs One Stop Systems Inc.
Bid:
Ask:
Aktienkurse zur One Stop Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 7,53 | 8,08 | 7,53 | 7,92 | 2,70% | 2.150,00 |
| 10.09.2026 | 8,10 | 8,21 | 7,68 | 7,71 | -4,52% | 1.408,00 |
| 09.09.2026 | 8,46 | 8,51 | 8,03 | 8,08 | -4,30% | 1.500,00 |
| 08.09.2026 | 8,51 | 8,77 | 8,43 | 8,44 | -1,29% | - |
| 07.09.2026 | 8,55 | 8,56 | 8,51 | 8,55 | -1,01% | - |
| 04.09.2026 | 8,39 | 8,67 | 8,33 | 8,64 | 3,31% | - |
| 03.09.2026 | 8,55 | 8,56 | 8,23 | 8,36 | -1,76% | 17.250,00 |
| 02.09.2026 | 8,56 | 8,80 | 8,34 | 8,51 | -0,87% | 1.330,00 |
| 01.09.2026 | 9,08 | 9,28 | 8,53 | 8,58 | -3,86% | - |
| 31.08.2026 | 9,05 | 9,21 | 8,79 | 8,93 | -0,72% | - |
| 28.08.2026 | 9,69 | 9,74 | 8,96 | 8,99 | -7,37% | - |
| 27.08.2026 | 9,52 | 9,90 | 9,52 | 9,71 | 2,30% | 18.160,00 |
| 26.08.2026 | 9,52 | 9,72 | 9,37 | 9,49 | 0,42% | - |
| 25.08.2026 | 9,51 | 9,89 | 9,41 | 9,45 | -0,26% | - |
| 24.08.2026 | 9,80 | 9,81 | 9,27 | 9,48 | -3,02% | 3.600,00 |
| 21.08.2026 | 9,78 | 10,15 | 9,52 | 9,77 | -1,09% | - |
| 20.08.2026 | 10,41 | 10,53 | 9,70 | 9,88 | -4,79% | - |
| 19.08.2026 | 10,95 | 11,24 | 10,18 | 10,38 | -5,29% | 5.530,00 |
| 18.08.2026 | 11,56 | 11,67 | 10,85 | 10,96 | -5,72% | - |
| 17.08.2026 | 11,75 | 12,45 | 11,53 | 11,62 | -1,19% | - |
| 14.08.2026 | 11,44 | 11,90 | 11,26 | 11,76 | 2,93% | - |
| 13.08.2026 | 11,55 | 11,95 | 11,41 | 11,43 | -1,47% | 5.934,00 |
| 12.08.2026 | 11,12 | 11,74 | 10,94 | 11,60 | 5,17% | - |
| 11.08.2026 | 11,02 | 11,29 | 10,86 | 11,03 | 0,64% | 3.700,00 |
| 10.08.2026 | 11,41 | 11,68 | 10,96 | 10,96 | -4,74% | - |
| 07.08.2026 | 11,54 | 11,96 | 11,18 | 11,50 | -0,22% | 1.100,00 |
| 06.08.2026 | 11,38 | 11,95 | 10,93 | 11,53 | 0,44% | - |
| 05.08.2026 | 12,91 | 13,35 | 10,37 | 11,48 | -8,42% | 2.940,00 |
| 04.08.2026 | 11,61 | 12,64 | 11,43 | 12,53 | 10,20% | 3.750,00 |
| 03.08.2026 | 11,20 | 11,42 | 10,30 | 11,37 | 7,11% | 2.600,00 |
| 31.07.2026 | 10,72 | 11,33 | 10,19 | 10,62 | 1,77% | - |
| 30.07.2026 | 9,38 | 10,47 | 9,37 | 10,43 | 10,39% | 17.578,00 |
| 29.07.2026 | 10,30 | 10,56 | 9,45 | 9,45 | -8,09% | - |
| 28.07.2026 | 11,06 | 11,10 | 9,52 | 10,28 | -7,47% | - |
| 27.07.2026 | 11,07 | 11,59 | 10,75 | 11,11 | 1,28% | - |
| 24.07.2026 | 11,75 | 11,86 | 10,76 | 10,97 | -6,40% | - |
| 23.07.2026 | 11,25 | 12,07 | 11,25 | 11,72 | 1,60% | - |
| 22.07.2026 | 12,16 | 12,32 | 11,50 | 11,54 | -5,80% | 301,00 |
| 21.07.2026 | 10,94 | 12,27 | 10,93 | 12,25 | 13,70% | 2.016,00 |
| 20.07.2026 | 11,55 | 11,75 | 10,47 | 10,77 | -3,45% | 18.600,00 |
| 17.07.2026 | 10,55 | 11,41 | 10,00 | 11,16 | 5,48% | 21.850,00 |
| 16.07.2026 | 11,90 | 12,09 | 10,52 | 10,58 | -8,32% | 6.068,00 |
| 15.07.2026 | 12,00 | 12,36 | 11,00 | 11,54 | -2,90% | 8,00 |
| 14.07.2026 | 11,47 | 12,44 | 11,44 | 11,88 | 4,16% | - |
| 13.07.2026 | 12,17 | 12,21 | 11,21 | 11,41 | -5,23% | 8.136,00 |
| 10.07.2026 | 12,64 | 12,79 | 11,95 | 12,04 | -5,09% | - |
| 09.07.2026 | 12,59 | 13,06 | 12,55 | 12,68 | 1,08% | - |
| 08.07.2026 | 12,23 | 12,55 | 11,55 | 12,55 | 4,28% | - |
| 07.07.2026 | 13,62 | 13,83 | 11,94 | 12,03 | -11,67% | - |
| 06.07.2026 | 14,08 | 14,59 | 13,45 | 13,62 | -3,54% | - |
| 03.07.2026 | 13,74 | 14,12 | 13,71 | 14,12 | 2,77% | - |
| 02.07.2026 | 15,73 | 16,22 | 13,67 | 13,74 | -12,82% | - |
| 01.07.2026 | 15,87 | 16,81 | 14,98 | 15,76 | -0,76% | - |
| 30.06.2026 | 14,58 | 15,95 | 14,27 | 15,88 | 9,40% | - |
| 29.06.2026 | 14,32 | 14,67 | 13,48 | 14,52 | 2,04% | 26.565,00 |
| 26.06.2026 | 14,15 | 14,34 | 13,59 | 14,23 | 0,04% | - |
| 25.06.2026 | 14,54 | 15,04 | 13,57 | 14,22 | -0,14% | - |
| 24.06.2026 | 15,42 | 15,42 | 13,81 | 14,24 | -5,22% | 600,00 |
| 23.06.2026 | 15,73 | 16,08 | 14,90 | 15,03 | -5,50% | 2.500,00 |
| 22.06.2026 | 16,04 | 16,41 | 15,43 | 15,90 | -0,69% | 4.200,00 |
| 19.06.2026 | 16,06 | 16,07 | 16,01 | 16,01 | -0,50% | 466,00 |
| 18.06.2026 | 16,05 | 16,69 | 15,31 | 16,09 | 1,74% | - |
| 17.06.2026 | 15,78 | 16,66 | 15,52 | 15,82 | 1,31% | - |
| 16.06.2026 | 14,92 | 17,79 | 14,61 | 15,61 | 5,54% | 3.020,00 |
| 15.06.2026 | 14,68 | 16,03 | 14,56 | 14,79 | 2,82% | 4.100,00 |
| 12.06.2026 | 14,80 | 14,99 | 14,06 | 14,39 | -0,79% | - |
| 11.06.2026 | 13,70 | 14,81 | 13,46 | 14,50 | 4,47% | - |
| 10.06.2026 | 13,31 | 14,13 | 13,01 | 13,88 | 2,25% | 1.900,00 |
| 09.06.2026 | 14,33 | 14,79 | 12,68 | 13,58 | -5,53% | - |
| 08.06.2026 | 14,61 | 15,35 | 14,32 | 14,37 | -1,64% | 2.300,00 |
| 05.06.2026 | 16,13 | 16,36 | 14,08 | 14,61 | -10,64% | 9.500,00 |
| 04.06.2026 | 16,75 | 16,79 | 15,43 | 16,35 | 1,40% | - |
| 03.06.2026 | 16,93 | 17,88 | 16,04 | 16,13 | -6,60% | - |
| 02.06.2026 | 16,01 | 17,97 | 16,01 | 17,27 | 5,86% | 4.200,00 |
| 01.06.2026 | 15,89 | 17,34 | 15,38 | 16,31 | 4,89% | 4.600,00 |
| 29.05.2026 | 15,48 | 16,22 | 14,63 | 15,55 | 0,42% | 3.519,00 |
| 28.05.2026 | 15,10 | 15,87 | 14,82 | 15,49 | 2,92% | 1.989,00 |
| 27.05.2026 | 15,07 | 15,54 | 14,46 | 15,05 | 0,27% | - |
| 26.05.2026 | 15,35 | 15,89 | 14,83 | 15,01 | -2,50% | - |
| 25.05.2026 | 15,37 | 15,39 | 15,36 | 15,39 | 0,20% | - |
| 22.05.2026 | 14,25 | 15,92 | 14,24 | 15,36 | 7,98% | - |
| 21.05.2026 | 13,32 | 14,56 | 13,30 | 14,23 | 5,64% | - |
| 20.05.2026 | 13,30 | 13,56 | 12,81 | 13,47 | 1,32% | - |
| 19.05.2026 | 13,70 | 13,77 | 12,38 | 13,29 | -2,60% | - |
| 18.05.2026 | 13,97 | 14,31 | 13,06 | 13,65 | -3,64% | - |
| 15.05.2026 | 14,72 | 14,74 | 13,81 | 14,16 | -4,13% | - |
| 14.05.2026 | 13,40 | 14,78 | 12,77 | 14,77 | 8,92% | - |
| 13.05.2026 | 13,12 | 13,65 | 12,62 | 13,56 | 2,53% | 6.000,00 |
| 12.05.2026 | 13,68 | 14,47 | 12,50 | 13,23 | -2,22% | - |
| 11.05.2026 | 13,50 | 13,96 | 12,68 | 13,53 | 1,96% | 20.350,00 |
| 08.05.2026 | 12,70 | 13,66 | 12,61 | 13,27 | 3,11% | - |
| 07.05.2026 | 12,78 | 14,37 | 12,28 | 12,87 | 34,01% | - |
| 06.05.2026 | 8,57 | 13,84 | 8,42 | 9,60 | 14,59% | - |
| 05.05.2026 | 8,54 | 8,78 | 8,13 | 8,38 | 0,46% | 88.911,00 |
| 04.05.2026 | 8,58 | 8,82 | 8,20 | 8,34 | 3,15% | - |
| 30.04.2026 | 7,56 | 8,11 | 7,46 | 8,09 | 7,69% | - |
| 29.04.2026 | 8,08 | 8,25 | 7,34 | 7,51 | -5,20% | - |
| 28.04.2026 | 8,50 | 8,53 | 7,69 | 7,92 | -7,13% | - |
| 27.04.2026 | 8,46 | 8,74 | 8,15 | 8,53 | 3,00% | - |
| 24.04.2026 | 8,53 | 8,69 | 7,90 | 8,28 | -1,08% | 2.600,00 |