7,560$
-3,57%
Echtzeit-Aktienkurs One Stop Systems Inc.
Bid:
Ask:
Aktienkurse zur One Stop Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 7,72 | 7,89 | 7,18 | 7,57 | -3,44% | 889.170,00 |
| 11.12.2025 | 7,65 | 7,90 | 7,28 | 7,84 | 1,42% | 513.228,00 |
| 10.12.2025 | 7,55 | 7,92 | 7,40 | 7,73 | 2,11% | 673.176,00 |
| 09.12.2025 | 7,29 | 7,68 | 7,27 | 7,57 | 2,71% | 742.552,00 |
| 08.12.2025 | 7,18 | 7,38 | 6,89 | 7,37 | 5,59% | 1.046.033,00 |
| 05.12.2025 | 6,58 | 7,18 | 6,44 | 6,98 | 6,40% | 921.941,00 |
| 04.12.2025 | 6,20 | 6,70 | 6,14 | 6,56 | 6,32% | 827.656,00 |
| 03.12.2025 | 6,05 | 6,20 | 5,81 | 6,17 | 1,65% | 436.405,00 |
| 02.12.2025 | 5,96 | 6,17 | 5,93 | 6,07 | 2,53% | 388.485,00 |
| 01.12.2025 | 6,00 | 6,00 | 5,78 | 5,92 | -2,79% | 447.478,00 |
| 28.11.2025 | 5,95 | 6,24 | 5,74 | 6,09 | 2,35% | 591.960,00 |
| 26.11.2025 | 4,65 | 6,07 | 4,65 | 5,95 | 29,07% | 3.968.654,00 |
| 25.11.2025 | 4,58 | 4,73 | 4,50 | 4,61 | -0,86% | 290.674,00 |
| 24.11.2025 | 4,46 | 4,67 | 4,36 | 4,65 | 4,26% | 268.968,00 |
| 21.11.2025 | 4,30 | 4,46 | 4,17 | 4,46 | 3,24% | 304.291,00 |
| 20.11.2025 | 4,62 | 4,78 | 4,31 | 4,32 | -4,53% | 354.737,00 |
| 19.11.2025 | 4,77 | 4,90 | 4,53 | 4,53 | -4,74% | 289.461,00 |
| 18.11.2025 | 4,70 | 4,83 | 4,64 | 4,75 | 0,42% | 214.888,00 |
| 17.11.2025 | 5,06 | 5,13 | 4,61 | 4,73 | -7,44% | 461.295,00 |
| 14.11.2025 | 4,93 | 5,21 | 4,90 | 5,11 | -0,97% | 239.332,00 |
| 13.11.2025 | 5,41 | 5,54 | 5,03 | 5,16 | -6,94% | 446.829,00 |
| 12.11.2025 | 5,58 | 5,76 | 5,41 | 5,55 | -1,51% | 343.285,00 |
| 11.11.2025 | 5,42 | 5,63 | 5,30 | 5,63 | 3,59% | 322.489,00 |
| 10.11.2025 | 5,30 | 5,66 | 5,29 | 5,44 | 4,72% | 514.745,00 |
| 07.11.2025 | 5,25 | 5,29 | 4,72 | 5,19 | -2,81% | 699.785,00 |
| 06.11.2025 | 5,81 | 5,81 | 5,13 | 5,34 | -7,13% | 737.934,00 |
| 05.11.2025 | 5,57 | 5,78 | 5,08 | 5,75 | 21,82% | 1.335.372,00 |
| 04.11.2025 | 5,00 | 5,04 | 4,68 | 4,72 | -7,99% | 541.019,00 |
| 03.11.2025 | 5,05 | 5,27 | 4,90 | 5,13 | 2,60% | 618.184,00 |
| 31.10.2025 | 5,01 | 5,08 | 4,93 | 5,00 | 0,81% | 185.704,00 |
| 30.10.2025 | 5,10 | 5,10 | 4,91 | 4,96 | -2,94% | 379.710,00 |
| 29.10.2025 | 5,06 | 5,30 | 5,05 | 5,11 | 0,99% | 413.015,00 |
| 28.10.2025 | 5,27 | 5,34 | 5,05 | 5,06 | -3,98% | 383.496,00 |
| 27.10.2025 | 5,29 | 5,40 | 5,19 | 5,27 | 0,96% | 337.109,00 |
| 24.10.2025 | 5,20 | 5,36 | 5,18 | 5,22 | 1,63% | 263.541,00 |
| 23.10.2025 | 5,11 | 5,15 | 4,98 | 5,14 | 2,93% | 202.085,00 |
| 22.10.2025 | 5,20 | 5,26 | 4,81 | 4,99 | -5,67% | 695.830,00 |
| 21.10.2025 | 5,39 | 5,40 | 5,20 | 5,29 | -0,75% | 291.289,00 |
| 20.10.2025 | 5,41 | 5,42 | 5,24 | 5,33 | 2,98% | 393.504,00 |
| 17.10.2025 | 5,55 | 5,56 | 5,17 | 5,18 | -7,74% | - |
| 16.10.2025 | 6,35 | 6,37 | 5,60 | 5,61 | -10,95% | 707.446,00 |
| 15.10.2025 | 6,24 | 6,66 | 5,96 | 6,30 | 3,45% | 1.068.481,00 |
| 14.10.2025 | 5,80 | 6,23 | 5,75 | 6,09 | 3,05% | 824.753,00 |
| 13.10.2025 | 5,74 | 5,92 | 5,51 | 5,91 | 5,91% | 609.296,00 |
| 10.10.2025 | 6,05 | 6,25 | 5,55 | 5,58 | -6,53% | 1.003.724,00 |
| 09.10.2025 | 5,83 | 6,23 | 5,73 | 5,97 | 3,11% | 974.415,00 |
| 08.10.2025 | 5,80 | 5,92 | 5,70 | 5,79 | 0,00% | 637.243,00 |
| 07.10.2025 | 6,10 | 6,20 | 5,64 | 5,79 | -3,02% | 810.180,00 |
| 06.10.2025 | 5,89 | 6,30 | 5,73 | 5,97 | 5,85% | 1.135.395,00 |
| 03.10.2025 | 5,50 | 5,72 | 5,41 | 5,64 | 3,87% | 882.965,00 |
| 02.10.2025 | 5,28 | 5,59 | 5,25 | 5,43 | 3,43% | 1.141.576,00 |
| 01.10.2025 | 5,29 | 5,35 | 5,16 | 5,25 | -2,05% | 997.356,00 |
| 30.09.2025 | 5,49 | 5,50 | 4,98 | 5,36 | -3,94% | 2.307.905,00 |
| 29.09.2025 | 5,76 | 5,92 | 5,58 | 5,58 | -0,71% | 642.407,00 |
| 26.09.2025 | 5,68 | 5,72 | 5,33 | 5,62 | 0,00% | 788.149,00 |
| 25.09.2025 | 5,85 | 6,05 | 5,59 | 5,62 | -5,23% | 911.082,00 |
| 24.09.2025 | 6,26 | 6,27 | 5,92 | 5,93 | -5,12% | 566.410,00 |
| 23.09.2025 | 6,84 | 6,84 | 6,22 | 6,25 | -8,76% | 904.433,00 |
| 22.09.2025 | 6,78 | 6,98 | 6,56 | 6,85 | -0,15% | 592.020,00 |
| 19.09.2025 | 6,90 | 7,20 | 6,80 | 6,86 | 1,03% | 808.423,00 |
| 18.09.2025 | 6,77 | 6,97 | 6,69 | 6,79 | 3,03% | 664.304,00 |
| 17.09.2025 | 6,38 | 6,93 | 6,30 | 6,59 | 1,23% | 2.310.928,00 |
| 16.09.2025 | 6,33 | 6,67 | 6,05 | 6,51 | 3,01% | 871.500,00 |
| 15.09.2025 | 5,62 | 6,32 | 5,41 | 6,32 | 13,67% | 781.914,00 |
| 12.09.2025 | 5,70 | 5,75 | 5,51 | 5,56 | -0,18% | 317.144,00 |
| 11.09.2025 | 5,38 | 5,64 | 5,38 | 5,57 | 3,92% | 391.749,00 |
| 10.09.2025 | 5,69 | 5,71 | 5,20 | 5,36 | -4,11% | 446.536,00 |
| 09.09.2025 | 5,60 | 5,72 | 5,50 | 5,59 | 0,36% | 313.039,00 |
| 08.09.2025 | 5,73 | 5,73 | 5,53 | 5,57 | -2,79% | 300.382,00 |
| 05.09.2025 | 5,86 | 5,98 | 5,56 | 5,73 | -1,55% | 317.743,00 |
| 04.09.2025 | 5,70 | 5,85 | 5,63 | 5,82 | 1,57% | 240.830,00 |
| 03.09.2025 | 5,83 | 5,94 | 5,63 | 5,73 | -0,69% | 308.561,00 |
| 02.09.2025 | 5,80 | 5,96 | 5,68 | 5,77 | -3,03% | 399.579,00 |
| 29.08.2025 | 6,33 | 6,33 | 5,78 | 5,95 | -6,00% | 715.206,00 |
| 28.08.2025 | 6,31 | 6,53 | 6,21 | 6,33 | 0,96% | 978.433,00 |
| 27.08.2025 | 6,20 | 6,60 | 6,00 | 6,27 | 1,13% | 2.312.814,00 |
| 26.08.2025 | 5,89 | 6,30 | 5,83 | 6,20 | 5,26% | 882.287,00 |
| 25.08.2025 | 5,60 | 6,10 | 5,60 | 5,89 | 2,61% | 728.598,00 |
| 22.08.2025 | 5,60 | 5,77 | 5,37 | 5,74 | 1,59% | 849.166,00 |
| 21.08.2025 | 5,15 | 5,69 | 5,11 | 5,65 | 8,65% | 557.688,00 |
| 20.08.2025 | 4,95 | 5,44 | 4,76 | 5,20 | 5,05% | 542.866,00 |
| 19.08.2025 | 5,18 | 5,20 | 4,91 | 4,95 | -4,44% | 324.220,00 |
| 18.08.2025 | 5,08 | 5,27 | 4,90 | 5,18 | 1,17% | 401.386,00 |
| 15.08.2025 | 5,26 | 5,35 | 5,07 | 5,12 | -2,66% | 356.068,00 |
| 14.08.2025 | 5,43 | 5,49 | 5,15 | 5,26 | -6,24% | 300.698,00 |
| 13.08.2025 | 5,69 | 5,76 | 5,38 | 5,61 | -0,71% | 436.244,00 |
| 12.08.2025 | 5,69 | 5,69 | 5,34 | 5,65 | 0,18% | 444.495,00 |
| 11.08.2025 | 5,55 | 5,79 | 5,30 | 5,64 | 3,11% | 650.650,00 |
| 08.08.2025 | 5,00 | 5,65 | 4,99 | 5,47 | 10,51% | 634.758,00 |
| 07.08.2025 | 5,01 | 5,70 | 4,90 | 4,95 | 0,61% | 847.771,00 |
| 06.08.2025 | 5,07 | 5,08 | 4,84 | 4,92 | -2,38% | 240.290,00 |
| 05.08.2025 | 5,10 | 5,14 | 4,82 | 5,04 | -1,18% | 260.670,00 |
| 04.08.2025 | 4,99 | 5,19 | 4,99 | 5,10 | 3,45% | 195.041,00 |
| 01.08.2025 | 5,27 | 5,27 | 4,86 | 4,93 | -8,53% | 529.798,00 |
| 31.07.2025 | 5,33 | 5,50 | 5,08 | 5,39 | 1,51% | 358.652,00 |
| 30.07.2025 | 5,01 | 5,55 | 5,00 | 5,31 | 4,73% | 479.569,00 |
| 29.07.2025 | 5,50 | 5,57 | 5,04 | 5,07 | -6,80% | 450.765,00 |
| 28.07.2025 | 5,24 | 5,52 | 5,24 | 5,44 | 4,21% | 348.614,00 |
| 25.07.2025 | 5,52 | 5,53 | 5,18 | 5,22 | -6,12% | 358.558,00 |
| 24.07.2025 | 5,60 | 5,70 | 5,44 | 5,56 | 0,18% | 337.827,00 |