15,190€
-0,52%
Echtzeit-Aktienkurs One Stop Systems Inc.
Bid:
Ask:
Aktienkurse zur One Stop Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 15,48 | 16,22 | 14,63 | 15,10 | -2,49% | 1.683,00 |
| 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 |
| 23.04.2026 | 9,22 | 9,35 | 8,10 | 8,37 | -4,21% | 5.500,00 |
| 22.04.2026 | 8,49 | 9,57 | 8,49 | 8,74 | 3,29% | - |
| 21.04.2026 | 8,61 | 8,85 | 8,13 | 8,46 | -1,38% | - |
| 20.04.2026 | 8,30 | 9,00 | 8,13 | 8,58 | 2,03% | - |
| 17.04.2026 | 8,31 | 8,69 | 8,18 | 8,41 | 1,29% | - |
| 16.04.2026 | 8,34 | 8,85 | 8,14 | 8,30 | -0,12% | - |
| 15.04.2026 | 7,50 | 8,34 | 7,36 | 8,31 | 11,87% | - |
| 14.04.2026 | 7,56 | 7,87 | 7,35 | 7,43 | -0,52% | - |
| 13.04.2026 | 6,60 | 7,48 | 6,47 | 7,47 | 12,40% | - |
| 10.04.2026 | 6,65 | 6,93 | 6,54 | 6,64 | 1,27% | 2.050,00 |
| 09.04.2026 | 6,82 | 6,86 | 6,45 | 6,56 | -3,88% | - |
| 08.04.2026 | 6,86 | 7,35 | 6,59 | 6,83 | 2,63% | - |
| 07.04.2026 | 6,77 | 6,86 | 6,60 | 6,65 | 0,76% | 20.350,00 |
| 02.04.2026 | 6,30 | 6,60 | 5,98 | 6,60 | 5,60% | - |
| 01.04.2026 | 6,50 | 6,90 | 6,20 | 6,25 | -3,47% | - |
| 31.03.2026 | 6,35 | 6,65 | 6,20 | 6,48 | 3,19% | - |
| 30.03.2026 | 6,68 | 6,90 | 6,18 | 6,28 | -5,99% | - |
| 27.03.2026 | 7,53 | 7,53 | 6,65 | 6,68 | -9,80% | - |
| 26.03.2026 | 7,80 | 8,08 | 7,40 | 7,40 | -3,90% | - |
| 25.03.2026 | 7,88 | 8,10 | 7,70 | 7,70 | -2,53% | 48.000,00 |
| 24.03.2026 | 7,93 | 8,25 | 7,53 | 7,90 | -0,63% | 2.767,00 |
| 23.03.2026 | 7,48 | 8,23 | 7,40 | 7,95 | 2,58% | 675,00 |
| 20.03.2026 | 8,90 | 9,20 | 7,60 | 7,75 | -14,84% | 1.161,00 |
| 19.03.2026 | 9,63 | 9,83 | 8,53 | 9,10 | -6,91% | 30.589,00 |
| 18.03.2026 | 10,15 | 10,55 | 8,38 | 9,78 | 4,27% | 22.500,00 |
| 17.03.2026 | 8,85 | 9,48 | 8,80 | 9,38 | 5,63% | - |
| 16.03.2026 | 8,90 | 9,10 | 8,38 | 8,88 | 1,43% | 1.805,00 |
| 13.03.2026 | 8,85 | 9,43 | 8,68 | 8,75 | -0,57% | - |
| 12.03.2026 | 8,35 | 9,13 | 8,30 | 8,80 | 4,14% | - |
| 11.03.2026 | 8,13 | 8,63 | 8,13 | 8,45 | 3,68% | - |
| 10.03.2026 | 7,48 | 8,28 | 7,48 | 8,15 | 6,89% | 80,00 |
| 09.03.2026 | 6,98 | 7,65 | 6,90 | 7,63 | 5,17% | - |
| 06.03.2026 | 7,38 | 7,78 | 7,05 | 7,25 | -1,02% | 1.150,00 |
| 05.03.2026 | 7,28 | 7,75 | 7,10 | 7,33 | 1,74% | 3.350,00 |
| 04.03.2026 | 7,10 | 7,48 | 6,95 | 7,20 | 1,41% | - |
| 03.03.2026 | 7,48 | 7,63 | 6,90 | 7,10 | -3,73% | - |
| 02.03.2026 | 7,10 | 7,80 | 7,10 | 7,38 | 5,36% | - |
| 27.02.2026 | 7,65 | 7,73 | 6,85 | 7,00 | -8,79% | 1.100,00 |
| 26.02.2026 | 7,63 | 7,80 | 7,35 | 7,68 | 0,00% | - |
| 25.02.2026 | 7,88 | 8,13 | 7,58 | 7,68 | -1,92% | - |
| 24.02.2026 | 7,78 | 8,08 | 7,50 | 7,83 | 1,62% | - |
| 23.02.2026 | 8,28 | 8,43 | 7,58 | 7,70 | -6,38% | - |
| 20.02.2026 | 9,33 | 9,53 | 8,13 | 8,23 | -7,84% | 59.625,00 |
| 19.02.2026 | 7,15 | 8,98 | 7,00 | 8,93 | 26,15% | 14.500,00 |
| 18.02.2026 | 7,05 | 7,45 | 6,95 | 7,08 | 1,43% | - |
| 17.02.2026 | 7,38 | 7,48 | 6,73 | 6,98 | -5,74% | - |
| 16.02.2026 | 7,40 | 7,43 | 7,40 | 7,40 | -1,00% | 1.550,00 |
| 13.02.2026 | 7,35 | 7,65 | 7,03 | 7,48 | 4,55% | 35.500,00 |
| 12.02.2026 | 7,98 | 8,13 | 7,05 | 7,15 | -10,06% | - |
| 11.02.2026 | 7,93 | 8,48 | 7,70 | 7,95 | -1,55% | - |
| 10.02.2026 | 8,18 | 8,33 | 8,00 | 8,08 | -0,31% | - |
| 09.02.2026 | 7,85 | 8,23 | 7,45 | 8,10 | 3,85% | - |
| 06.02.2026 | 6,53 | 7,83 | 6,53 | 7,80 | 15,56% | - |
| 05.02.2026 | 7,60 | 7,60 | 6,75 | 6,75 | -11,18% | 21.600,00 |
| 04.02.2026 | 8,08 | 8,30 | 7,30 | 7,60 | -5,59% | - |
| 03.02.2026 | 7,88 | 8,55 | 7,55 | 8,05 | -0,62% | - |
| 02.02.2026 | 7,55 | 8,48 | 7,28 | 8,10 | -5,26% | - |
| 30.01.2026 | 8,85 | 8,85 | 8,05 | 8,55 | -2,29% | 850,00 |
| 29.01.2026 | 8,70 | 9,23 | 8,28 | 8,75 | 0,86% | - |
| 28.01.2026 | 8,75 | 9,30 | 8,58 | 8,68 | -3,07% | 18.930,00 |
| 27.01.2026 | 8,48 | 9,08 | 8,30 | 8,95 | 5,29% | 9.850,00 |
| 26.01.2026 | 8,68 | 9,08 | 8,33 | 8,50 | -4,76% | 16.200,00 |
| 23.01.2026 | 9,80 | 9,90 | 8,75 | 8,93 | -7,03% | - |
| 22.01.2026 | 10,00 | 10,35 | 9,33 | 9,60 | -4,24% | 2.430,00 |
| 21.01.2026 | 9,50 | 10,03 | 8,35 | 10,03 | 6,93% | - |
| 20.01.2026 | 8,90 | 10,08 | 8,45 | 9,38 | 5,63% | 5.400,00 |
| 19.01.2026 | 8,75 | 9,55 | 8,60 | 8,88 | -3,27% | 12.078,00 |
| 16.01.2026 | 9,03 | 9,63 | 8,88 | 9,18 | -1,87% | 2.550,00 |
| 15.01.2026 | 9,98 | 10,45 | 9,33 | 9,35 | -7,65% | - |
| 14.01.2026 | 9,58 | 10,50 | 9,35 | 10,13 | 4,11% | - |
| 13.01.2026 | 9,75 | 10,85 | 9,18 | 9,73 | 8,66% | 3.160,00 |
| 12.01.2026 | 7,45 | 9,18 | 7,40 | 8,95 | 30,18% | - |
| 09.01.2026 | 7,83 | 8,08 | 6,85 | 6,88 | -8,94% | - |
| 08.01.2026 | 7,30 | 8,58 | 7,13 | 7,55 | 12,69% | - |
| 07.01.2026 | 5,78 | 6,85 | 5,58 | 6,70 | 21,82% | 39.600,00 |