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% | - |