4,450€
-7,29%
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 | 4,64 | 4,64 | 4,38 | 4,38 | -8,75% | - |
24.07.2025 | 4,80 | 4,80 | 4,80 | 4,80 | 3,45% | - |
23.07.2025 | 4,52 | 4,64 | 4,52 | 4,64 | 2,20% | - |
22.07.2025 | 4,70 | 4,70 | 4,48 | 4,54 | -4,22% | 1.040,00 |
21.07.2025 | 4,96 | 4,96 | 4,74 | 4,74 | -7,96% | - |
18.07.2025 | 5,15 | 5,15 | 5,15 | 5,15 | 3,83% | - |
17.07.2025 | 4,96 | 4,96 | 4,96 | 4,96 | 1,22% | - |
16.07.2025 | 4,60 | 4,90 | 4,60 | 4,90 | 5,60% | - |
15.07.2025 | 4,28 | 4,64 | 4,28 | 4,64 | 8,92% | 250,00 |
14.07.2025 | 4,12 | 4,26 | 4,12 | 4,26 | 9,23% | - |
11.07.2025 | 3,68 | 3,90 | 3,68 | 3,90 | 17,47% | 2.450,00 |
10.07.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 0,00% | - |
09.07.2025 | 3,40 | 3,40 | 3,32 | 3,32 | -2,92% | - |
08.07.2025 | 3,38 | 3,42 | 3,38 | 3,42 | 1,18% | - |
07.07.2025 | 3,32 | 3,38 | 3,32 | 3,38 | 1,81% | - |
04.07.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 1,84% | - |
03.07.2025 | 3,26 | 3,26 | 3,26 | 3,26 | -0,61% | - |
02.07.2025 | 3,24 | 3,28 | 3,24 | 3,28 | 11,56% | - |
01.07.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -2,00% | - |
30.06.2025 | 3,18 | 3,28 | 3,00 | 3,00 | -3,23% | - |
27.06.2025 | 3,24 | 3,24 | 3,10 | 3,10 | -6,63% | - |
26.06.2025 | 3,28 | 3,32 | 3,28 | 3,32 | 1,22% | - |
25.06.2025 | 3,26 | 3,28 | 3,26 | 3,28 | -0,61% | - |
24.06.2025 | 3,34 | 3,34 | 3,30 | 3,30 | -1,79% | - |
23.06.2025 | 3,26 | 3,36 | 3,26 | 3,36 | -4,55% | - |
20.06.2025 | 3,88 | 3,88 | 3,52 | 3,52 | -8,81% | - |
19.06.2025 | 3,88 | 3,88 | 3,86 | 3,86 | -1,03% | - |
18.06.2025 | 4,06 | 4,06 | 3,90 | 3,90 | 4,84% | - |
17.06.2025 | 3,72 | 3,72 | 3,72 | 3,72 | 11,38% | - |
16.06.2025 | 3,26 | 3,34 | 3,26 | 3,34 | 1,83% | 7.500,00 |
13.06.2025 | 2,86 | 3,28 | 2,86 | 3,28 | 11,56% | - |
12.06.2025 | 3,18 | 3,18 | 2,94 | 2,94 | 6,52% | - |
11.06.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | - |
10.06.2025 | 2,74 | 2,78 | 2,72 | 2,78 | 1,46% | - |
09.06.2025 | 2,78 | 2,78 | 2,70 | 2,74 | 3,79% | - |
06.06.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
05.06.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 10,08% | - |
04.06.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
03.06.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
02.06.2025 | 2,40 | 2,40 | 2,38 | 2,38 | -2,46% | - |
30.05.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
29.05.2025 | 2,44 | 2,52 | 2,38 | 2,40 | 0,00% | 2.620,00 |
28.05.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
27.05.2025 | 2,28 | 2,48 | 2,28 | 2,38 | 4,39% | 100,00 |
26.05.2025 | 2,16 | 2,28 | 2,16 | 2,28 | 5,56% | - |
23.05.2025 | 2,20 | 2,20 | 2,16 | 2,16 | -1,82% | - |
22.05.2025 | 2,22 | 2,22 | 2,20 | 2,20 | 0,00% | - |
21.05.2025 | 2,26 | 2,26 | 2,20 | 2,20 | -2,65% | - |
20.05.2025 | 2,12 | 2,26 | 2,12 | 2,26 | 5,61% | - |
19.05.2025 | 2,16 | 2,16 | 2,14 | 2,14 | -3,60% | - |
16.05.2025 | 2,24 | 2,24 | 2,22 | 2,22 | -2,63% | - |
15.05.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
14.05.2025 | 2,34 | 2,34 | 2,32 | 2,32 | -0,85% | - |
13.05.2025 | 2,30 | 2,34 | 2,30 | 2,34 | 3,54% | - |
12.05.2025 | 2,30 | 2,36 | 2,26 | 2,26 | -2,59% | - |
09.05.2025 | 2,16 | 2,32 | 2,16 | 2,32 | 7,41% | - |
08.05.2025 | 2,10 | 2,16 | 2,10 | 2,16 | 0,93% | - |
07.05.2025 | 2,24 | 2,24 | 2,14 | 2,14 | -3,60% | - |
06.05.2025 | 2,38 | 2,38 | 2,22 | 2,22 | 6,73% | - |
05.05.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | - |
02.05.2025 | 2,08 | 2,12 | 2,08 | 2,12 | 4,95% | - |
30.04.2025 | 1,90 | 2,02 | 1,90 | 2,02 | 4,12% | - |
29.04.2025 | 1,91 | 1,94 | 1,91 | 1,94 | -4,90% | - |
28.04.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
25.04.2025 | 2,06 | 2,06 | 2,00 | 2,02 | 0,00% | - |
24.04.2025 | 1,91 | 2,02 | 1,90 | 2,02 | 5,21% | - |
23.04.2025 | 1,82 | 1,97 | 1,82 | 1,92 | 5,49% | - |
22.04.2025 | 1,75 | 1,85 | 1,74 | 1,82 | 1,11% | - |
17.04.2025 | 1,75 | 1,80 | 1,75 | 1,80 | 4,05% | - |
16.04.2025 | 1,84 | 1,84 | 1,73 | 1,73 | -8,95% | - |
15.04.2025 | 1,90 | 1,92 | 1,88 | 1,90 | -1,55% | - |
14.04.2025 | 1,80 | 1,93 | 1,79 | 1,93 | 3,76% | - |
11.04.2025 | 1,83 | 1,86 | 1,74 | 1,86 | 2,76% | - |
10.04.2025 | 1,89 | 1,89 | 1,73 | 1,81 | -4,74% | - |
09.04.2025 | 1,68 | 1,90 | 1,66 | 1,90 | 11,76% | - |
08.04.2025 | 1,84 | 1,93 | 1,70 | 1,70 | -3,95% | - |
07.04.2025 | 1,75 | 1,85 | 1,71 | 1,77 | -1,67% | - |
04.04.2025 | 1,89 | 1,89 | 1,79 | 1,80 | -7,69% | - |
03.04.2025 | 2,08 | 2,08 | 1,89 | 1,95 | -9,72% | - |
02.04.2025 | 2,12 | 2,18 | 2,08 | 2,16 | 1,89% | - |
01.04.2025 | 2,10 | 2,14 | 2,10 | 2,12 | 0,00% | - |
31.03.2025 | 2,18 | 2,18 | 2,00 | 2,12 | -2,75% | - |
28.03.2025 | 2,24 | 2,24 | 2,12 | 2,18 | -2,68% | - |
27.03.2025 | 2,36 | 2,36 | 2,24 | 2,24 | -4,27% | - |
26.03.2025 | 2,42 | 2,42 | 2,30 | 2,34 | -3,31% | - |
25.03.2025 | 2,36 | 2,46 | 2,36 | 2,42 | 2,54% | - |
24.03.2025 | 2,46 | 2,46 | 2,36 | 2,36 | -3,28% | - |
21.03.2025 | 2,48 | 2,48 | 2,42 | 2,44 | -0,81% | - |
20.03.2025 | 2,18 | 2,54 | 2,18 | 2,46 | 11,82% | - |
19.03.2025 | 2,76 | 2,76 | 2,08 | 2,20 | -19,71% | - |
18.03.2025 | 2,66 | 2,86 | 2,62 | 2,74 | 3,01% | - |
17.03.2025 | 2,58 | 2,70 | 2,58 | 2,66 | 5,56% | - |
14.03.2025 | 2,38 | 2,62 | 2,38 | 2,52 | 6,78% | - |
13.03.2025 | 2,38 | 2,42 | 2,28 | 2,36 | 0,00% | - |
12.03.2025 | 2,32 | 2,42 | 2,32 | 2,36 | 2,61% | - |
11.03.2025 | 2,38 | 2,38 | 2,30 | 2,30 | 0,00% | - |
10.03.2025 | 2,68 | 2,68 | 2,30 | 2,30 | -14,18% | - |
07.03.2025 | 2,68 | 2,68 | 2,60 | 2,68 | -0,74% | - |
06.03.2025 | 2,64 | 2,82 | 2,64 | 2,70 | 2,27% | - |
05.03.2025 | 2,60 | 2,66 | 2,54 | 2,64 | 1,54% | - |