12,565€
0,28%
Echtzeit-Aktienkurs One Stop Systems Inc.
Bid:
Ask:
Aktienkurse zur One Stop Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 12,55 | 12,56 | 12,55 | 12,56 | 0,20% | - |
| 08.07.2026 | 11,96 | 12,53 | 11,57 | 12,53 | -4,79% | - |
| 07.07.2026 | 13,34 | 13,76 | 13,16 | 13,16 | -2,45% | - |
| 06.07.2026 | 13,71 | 14,43 | 13,49 | 13,49 | -3,71% | - |
| 03.07.2026 | 13,81 | 14,01 | 13,71 | 14,01 | -9,32% | - |
| 02.07.2026 | 15,43 | 15,64 | 15,27 | 15,45 | -2,59% | - |
| 01.07.2026 | 15,55 | 16,62 | 15,39 | 15,86 | 0,44% | - |
| 30.06.2026 | 14,28 | 15,81 | 14,27 | 15,79 | 9,12% | - |
| 29.06.2026 | 14,04 | 14,55 | 13,53 | 14,47 | 2,19% | 2.270,00 |
| 26.06.2026 | 13,88 | 14,20 | 13,43 | 14,16 | 0,14% | - |
| 25.06.2026 | 14,25 | 14,76 | 13,79 | 14,14 | 0,35% | - |
| 24.06.2026 | 15,11 | 15,14 | 13,83 | 14,09 | -5,25% | 100,00 |
| 23.06.2026 | 15,42 | 15,69 | 14,82 | 14,87 | -6,30% | 100,00 |
| 22.06.2026 | 15,71 | 16,18 | 15,42 | 15,87 | 0,76% | 200,00 |
| 19.06.2026 | 15,75 | 16,35 | 15,73 | 15,75 | -1,81% | 44,00 |
| 18.06.2026 | 15,88 | 16,48 | 15,32 | 16,04 | 2,62% | - |
| 17.06.2026 | 15,46 | 16,28 | 15,46 | 15,63 | 0,84% | - |
| 16.06.2026 | 14,63 | 17,51 | 14,37 | 15,50 | 5,66% | 620,00 |
| 15.06.2026 | 14,20 | 16,00 | 14,20 | 14,67 | 2,80% | 200,00 |
| 12.06.2026 | 14,51 | 14,79 | 14,04 | 14,27 | -0,63% | - |
| 11.06.2026 | 13,43 | 14,46 | 13,43 | 14,36 | 5,74% | - |
| 10.06.2026 | 13,01 | 13,92 | 12,92 | 13,58 | 0,97% | 100,00 |
| 09.06.2026 | 14,06 | 14,40 | 12,76 | 13,45 | -6,01% | - |
| 08.06.2026 | 14,30 | 15,01 | 14,30 | 14,31 | -2,05% | 100,00 |
| 05.06.2026 | 15,81 | 15,96 | 14,09 | 14,61 | -10,04% | 3.800,00 |
| 04.06.2026 | 15,63 | 16,24 | 15,26 | 16,24 | 0,31% | - |
| 03.06.2026 | 16,60 | 17,54 | 15,85 | 16,19 | -4,48% | - |
| 02.06.2026 | 15,70 | 17,95 | 15,69 | 16,95 | 3,92% | 280,00 |
| 01.06.2026 | 15,29 | 17,06 | 15,21 | 16,31 | 6,18% | 400,00 |
| 29.05.2026 | 15,36 | 15,82 | 14,68 | 15,36 | 0,59% | 306,00 |
| 28.05.2026 | 14,79 | 15,86 | 14,67 | 15,27 | 2,55% | 306,00 |
| 27.05.2026 | 14,88 | 15,22 | 14,60 | 14,89 | -0,93% | - |
| 26.05.2026 | 15,06 | 15,68 | 14,79 | 15,03 | -0,40% | - |
| 25.05.2026 | 15,08 | 15,09 | 15,06 | 15,09 | 5,89% | - |
| 22.05.2026 | 13,98 | 14,32 | 13,97 | 14,25 | 1,93% | - |
| 21.05.2026 | 13,06 | 14,29 | 13,04 | 13,98 | 5,51% | - |
| 20.05.2026 | 13,06 | 13,42 | 12,83 | 13,25 | 0,61% | - |
| 19.05.2026 | 13,44 | 13,50 | 12,60 | 13,17 | -2,44% | - |
| 18.05.2026 | 13,69 | 14,15 | 13,05 | 13,50 | -3,57% | - |
| 15.05.2026 | 14,43 | 14,44 | 13,81 | 14,00 | -3,85% | - |
| 14.05.2026 | 13,02 | 14,56 | 13,02 | 14,56 | 8,41% | - |
| 13.05.2026 | 12,87 | 13,54 | 12,57 | 13,43 | 2,91% | 300,00 |
| 12.05.2026 | 13,41 | 13,87 | 12,44 | 13,05 | -2,25% | - |
| 11.05.2026 | 13,23 | 13,44 | 12,59 | 13,35 | 2,53% | 1.100,00 |
| 08.05.2026 | 12,46 | 13,39 | 12,46 | 13,02 | 0,77% | - |
| 07.05.2026 | 13,01 | 13,01 | 12,92 | 12,92 | 34,58% | - |
| 06.05.2026 | 8,37 | 9,60 | 8,36 | 9,60 | 15,59% | - |
| 05.05.2026 | 8,37 | 8,42 | 8,14 | 8,31 | 0,24% | 6.586,00 |
| 04.05.2026 | 8,30 | 8,58 | 8,23 | 8,29 | 4,02% | - |
| 30.04.2026 | 7,42 | 8,00 | 7,40 | 7,97 | 7,35% | - |
| 29.04.2026 | 7,91 | 8,01 | 7,35 | 7,42 | -5,18% | - |
| 28.04.2026 | 8,34 | 8,36 | 7,66 | 7,83 | -7,29% | - |
| 27.04.2026 | 8,07 | 8,52 | 8,07 | 8,44 | 2,86% | - |
| 24.04.2026 | 8,36 | 8,61 | 7,85 | 8,21 | -0,61% | 100,00 |
| 23.04.2026 | 8,76 | 9,20 | 8,05 | 8,26 | -5,55% | 400,00 |
| 22.04.2026 | 8,33 | 9,02 | 8,33 | 8,74 | 4,86% | - |
| 21.04.2026 | 8,44 | 8,78 | 8,20 | 8,34 | -1,36% | - |
| 20.04.2026 | 8,14 | 8,82 | 7,97 | 8,45 | 1,20% | - |
| 17.04.2026 | 8,14 | 8,57 | 8,14 | 8,35 | 2,14% | - |
| 16.04.2026 | 8,21 | 8,70 | 8,09 | 8,18 | -0,67% | - |
| 15.04.2026 | 7,35 | 8,24 | 7,27 | 8,23 | 10,84% | - |
| 14.04.2026 | 7,41 | 7,71 | 7,31 | 7,43 | 0,34% | - |
| 13.04.2026 | 6,50 | 7,40 | 6,37 | 7,40 | 12,89% | - |
| 10.04.2026 | 6,55 | 6,62 | 6,51 | 6,56 | 0,08% | - |
| 09.04.2026 | 6,69 | 6,69 | 6,48 | 6,55 | -2,53% | - |
| 08.04.2026 | 7,20 | 7,20 | 6,53 | 6,72 | 3,38% | - |
| 07.04.2026 | 6,64 | 6,64 | 6,34 | 6,50 | 0,00% | - |
| 02.04.2026 | 6,20 | 6,50 | 6,00 | 6,50 | 5,69% | - |
| 01.04.2026 | 6,45 | 6,65 | 6,15 | 6,15 | -5,38% | 600,00 |
| 31.03.2026 | 6,25 | 6,50 | 6,15 | 6,50 | 4,00% | - |
| 30.03.2026 | 6,55 | 6,70 | 6,25 | 6,25 | -4,58% | 350,00 |
| 27.03.2026 | 7,40 | 7,40 | 6,55 | 6,55 | -10,27% | - |
| 26.03.2026 | 7,65 | 7,90 | 7,30 | 7,30 | -5,19% | - |
| 25.03.2026 | 7,75 | 7,90 | 7,70 | 7,70 | -0,65% | 110,00 |
| 24.03.2026 | 7,80 | 8,00 | 7,50 | 7,75 | 0,65% | - |
| 23.03.2026 | 7,40 | 7,85 | 7,40 | 7,70 | 0,65% | - |
| 20.03.2026 | 8,75 | 8,75 | 7,65 | 7,65 | -14,53% | - |
| 19.03.2026 | 9,50 | 9,50 | 8,55 | 8,95 | -6,77% | 1.450,00 |
| 18.03.2026 | 9,30 | 9,60 | 8,75 | 9,60 | 4,92% | 120,00 |
| 17.03.2026 | 8,65 | 9,25 | 8,65 | 9,15 | 5,17% | - |
| 16.03.2026 | 8,75 | 8,75 | 8,35 | 8,70 | 1,75% | - |
| 13.03.2026 | 8,70 | 9,10 | 8,55 | 8,55 | -1,16% | - |
| 12.03.2026 | 8,20 | 9,10 | 8,20 | 8,65 | 2,98% | 110,00 |
| 11.03.2026 | 8,05 | 8,45 | 8,05 | 8,40 | 5,00% | - |
| 10.03.2026 | 7,35 | 8,10 | 7,35 | 8,00 | 6,67% | 300,00 |
| 09.03.2026 | 6,85 | 7,50 | 6,85 | 7,50 | 6,38% | - |
| 06.03.2026 | 7,25 | 7,40 | 7,05 | 7,05 | -1,40% | - |
| 05.03.2026 | 7,15 | 7,55 | 7,10 | 7,15 | 0,00% | - |
| 04.03.2026 | 6,95 | 7,15 | 6,95 | 7,15 | 2,14% | - |
| 03.03.2026 | 7,35 | 7,35 | 6,95 | 7,00 | -4,11% | - |
| 02.03.2026 | 6,90 | 7,65 | 6,90 | 7,30 | 5,80% | 1.650,00 |
| 27.02.2026 | 7,55 | 7,55 | 6,80 | 6,90 | -9,21% | - |
| 26.02.2026 | 7,50 | 7,65 | 7,35 | 7,60 | 1,33% | - |
| 25.02.2026 | 7,75 | 7,95 | 7,50 | 7,50 | -2,60% | 150,00 |
| 24.02.2026 | 7,65 | 7,85 | 7,40 | 7,70 | 1,32% | 650,00 |
| 23.02.2026 | 8,15 | 8,15 | 7,55 | 7,60 | -6,75% | - |
| 20.02.2026 | 9,30 | 9,30 | 8,15 | 8,15 | -7,91% | - |
| 19.02.2026 | 7,00 | 8,85 | 7,00 | 8,85 | 27,34% | 465,00 |
| 18.02.2026 | 6,85 | 7,20 | 6,85 | 6,95 | 1,46% | - |
| 17.02.2026 | 7,25 | 7,25 | 6,65 | 6,85 | -4,20% | 190,00 |