7,638€
-2,58%
Echtzeit-Aktienkurs One Stop Systems
Bid:
Ask:
Aktienkurse zur One Stop Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 7,74 | 7,96 | 7,57 | 7,61 | -3,00% | 904,00 |
| 28.09.2026 | 7,93 | 8,08 | 7,75 | 7,84 | -3,45% | - |
| 25.09.2026 | 8,12 | 8,25 | 8,06 | 8,12 | -0,18% | - |
| 24.09.2026 | 7,84 | 8,21 | 7,77 | 8,14 | 1,81% | - |
| 23.09.2026 | 8,12 | 8,18 | 7,89 | 7,99 | -3,27% | 200,00 |
| 22.09.2026 | 8,05 | 8,26 | 7,90 | 8,26 | 1,91% | - |
| 21.09.2026 | 7,77 | 8,18 | 7,77 | 8,11 | 3,25% | 200,00 |
| 18.09.2026 | 7,84 | 7,96 | 7,70 | 7,85 | 0,00% | - |
| 17.09.2026 | 7,42 | 7,96 | 7,41 | 7,85 | 5,94% | - |
| 16.09.2026 | 7,33 | 7,65 | 7,24 | 7,41 | -0,20% | - |
| 15.09.2026 | 7,38 | 7,51 | 7,28 | 7,43 | -1,66% | 36,00 |
| 14.09.2026 | 7,78 | 7,79 | 7,37 | 7,55 | -3,70% | - |
| 11.09.2026 | 7,54 | 8,04 | 7,54 | 7,84 | 1,69% | 50,00 |
| 10.09.2026 | 7,94 | 8,10 | 7,71 | 7,71 | -4,58% | 86,00 |
| 09.09.2026 | 8,31 | 8,40 | 8,08 | 8,08 | -3,98% | 1.000,00 |
| 08.09.2026 | 8,35 | 8,72 | 8,33 | 8,42 | 0,12% | - |
| 07.09.2026 | 8,39 | 8,41 | 8,35 | 8,41 | -2,04% | - |
| 04.09.2026 | 8,23 | 8,58 | 8,22 | 8,58 | 3,19% | - |
| 03.09.2026 | 8,37 | 8,43 | 8,22 | 8,32 | -1,42% | 1.500,00 |
| 02.09.2026 | 8,41 | 8,56 | 8,20 | 8,44 | -1,29% | 70,00 |
| 01.09.2026 | 8,96 | 9,17 | 8,54 | 8,55 | -3,88% | - |
| 31.08.2026 | 8,88 | 9,16 | 8,71 | 8,89 | -0,61% | 70,00 |
| 28.08.2026 | 9,51 | 9,57 | 8,95 | 8,95 | -7,45% | - |
| 27.08.2026 | 9,52 | 9,80 | 9,43 | 9,67 | 2,33% | 800,00 |
| 26.08.2026 | 9,33 | 9,58 | 9,33 | 9,45 | 0,53% | - |
| 25.08.2026 | 9,33 | 9,65 | 9,33 | 9,40 | -0,37% | - |
| 24.08.2026 | 9,60 | 9,62 | 9,31 | 9,43 | -2,78% | 600,00 |
| 21.08.2026 | 9,61 | 9,97 | 9,51 | 9,70 | -0,82% | - |
| 20.08.2026 | 10,21 | 10,31 | 9,70 | 9,78 | -5,23% | - |
| 19.08.2026 | 10,73 | 11,04 | 10,18 | 10,32 | -4,97% | 1.180,00 |
| 18.08.2026 | 11,33 | 11,39 | 10,83 | 10,86 | -5,97% | - |
| 17.08.2026 | 11,51 | 12,32 | 11,51 | 11,55 | -1,70% | - |
| 14.08.2026 | 11,24 | 11,75 | 11,21 | 11,75 | 3,98% | - |
| 13.08.2026 | 11,32 | 11,83 | 11,30 | 11,30 | -1,99% | 516,00 |
| 12.08.2026 | 10,91 | 11,67 | 10,90 | 11,53 | 5,01% | - |
| 11.08.2026 | 10,80 | 11,20 | 10,79 | 10,98 | 0,18% | 250,00 |
| 10.08.2026 | 11,63 | 11,63 | 10,96 | 10,96 | -4,61% | 100,00 |
| 07.08.2026 | 11,31 | 11,66 | 11,15 | 11,49 | 0,17% | 50,00 |
| 06.08.2026 | 11,16 | 11,65 | 10,88 | 11,47 | 0,26% | - |
| 05.08.2026 | 12,66 | 13,14 | 10,54 | 11,44 | -7,44% | 970,00 |
| 04.08.2026 | 11,38 | 12,54 | 11,27 | 12,36 | 8,90% | 150,00 |
| 03.08.2026 | 10,40 | 11,35 | 10,26 | 11,35 | 6,77% | 400,00 |
| 31.07.2026 | 10,67 | 11,14 | 10,25 | 10,63 | 2,31% | - |
| 30.07.2026 | 9,20 | 10,41 | 9,19 | 10,39 | 10,41% | 4.726,00 |
| 29.07.2026 | 10,10 | 10,36 | 9,41 | 9,41 | -8,46% | - |
| 28.07.2026 | 10,83 | 10,89 | 10,15 | 10,28 | -7,39% | - |
| 27.07.2026 | 10,85 | 11,32 | 10,80 | 11,10 | 2,02% | - |
| 24.07.2026 | 11,52 | 11,65 | 10,80 | 10,88 | -6,37% | - |
| 23.07.2026 | 11,27 | 11,86 | 11,21 | 11,62 | 1,31% | - |
| 22.07.2026 | 12,06 | 12,11 | 11,47 | 11,47 | -6,29% | 86,00 |
| 21.07.2026 | 10,72 | 12,24 | 10,71 | 12,24 | 14,07% | 96,00 |
| 20.07.2026 | 10,89 | 11,54 | 10,57 | 10,73 | -3,42% | 3.600,00 |
| 17.07.2026 | 10,33 | 11,39 | 10,03 | 11,11 | 5,11% | 7.000,00 |
| 16.07.2026 | 11,75 | 12,00 | 10,52 | 10,57 | -8,25% | 1.518,00 |
| 15.07.2026 | 11,75 | 12,16 | 11,06 | 11,52 | -3,44% | 2,00 |
| 14.07.2026 | 11,24 | 12,37 | 11,22 | 11,93 | 5,48% | - |
| 13.07.2026 | 11,82 | 11,97 | 11,21 | 11,31 | -5,51% | 678,00 |
| 10.07.2026 | 12,39 | 12,52 | 11,95 | 11,97 | -5,60% | - |
| 09.07.2026 | 12,32 | 12,97 | 12,30 | 12,68 | 1,20% | - |
| 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 |