8,276$
-9,45%
Echtzeit-Aktienkurs One Stop Systems
Bid:
Ask:
Aktienkurse zur One Stop Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 8,84 | 8,87 | 8,08 | 8,26 | -9,68% | 965,00 |
| 26.02.2026 | 8,98 | 9,22 | 8,65 | 9,14 | 1,11% | 965,00 |
| 25.02.2026 | 9,35 | 9,59 | 8,94 | 9,04 | -1,74% | 965,00 |
| 24.02.2026 | 9,01 | 9,52 | 8,78 | 9,20 | 1,43% | 1.402.765,00 |
| 23.02.2026 | 9,60 | 9,88 | 8,92 | 9,07 | -6,69% | 1.588.526,00 |
| 20.02.2026 | 10,30 | 10,74 | 9,55 | 9,72 | -7,78% | 2.258.238,00 |
| 19.02.2026 | 9,07 | 10,63 | 8,95 | 10,54 | 26,23% | 5.083.728,00 |
| 18.02.2026 | 8,32 | 8,80 | 8,19 | 8,35 | 0,85% | 753.469,00 |
| 17.02.2026 | 8,54 | 8,69 | 7,96 | 8,28 | -4,83% | 1.280.599,00 |
| 13.02.2026 | 8,60 | 9,09 | 8,28 | 8,70 | 1,75% | 927.702,00 |
| 12.02.2026 | 9,38 | 9,40 | 8,38 | 8,55 | -9,52% | 1.284.697,00 |
| 11.02.2026 | 9,85 | 10,10 | 9,12 | 9,45 | -0,74% | 1.170.235,00 |
| 10.02.2026 | 9,68 | 9,90 | 9,51 | 9,52 | -1,35% | 962.137,00 |
| 09.02.2026 | 8,98 | 9,76 | 8,81 | 9,65 | 4,44% | 1.282.551,00 |
| 06.02.2026 | 8,31 | 9,27 | 8,15 | 9,24 | 14,78% | 1.909.590,00 |
| 05.02.2026 | 8,51 | 8,92 | 7,96 | 8,05 | -10,16% | 2.876.521,00 |
| 04.02.2026 | 9,58 | 9,58 | 8,60 | 8,96 | -6,08% | 2.199.768,00 |
| 03.02.2026 | 9,58 | 9,65 | 8,91 | 9,54 | -0,10% | 2.438.882,00 |
| 02.02.2026 | 9,71 | 10,06 | 9,21 | 9,55 | -3,44% | 2.500.328,00 |
| 30.01.2026 | 10,32 | 10,55 | 9,54 | 9,89 | -6,87% | 3.123.240,00 |
| 29.01.2026 | 10,35 | 11,04 | 9,87 | 10,62 | 2,51% | 3.218.962,00 |
| 28.01.2026 | 10,64 | 11,09 | 10,20 | 10,36 | -1,43% | 1.796.902,00 |
| 27.01.2026 | 10,13 | 10,87 | 9,92 | 10,51 | 3,85% | 1.976.333,00 |
| 26.01.2026 | 10,50 | 10,51 | 9,86 | 10,12 | -4,53% | 2.423.531,00 |
| 23.01.2026 | 11,12 | 11,30 | 10,33 | 10,60 | -6,53% | 2.991.217,00 |
| 22.01.2026 | 11,71 | 11,94 | 10,92 | 11,34 | -2,83% | 3.458.048,00 |
| 21.01.2026 | 11,10 | 11,75 | 9,75 | 11,67 | 8,26% | 4.966.722,00 |
| 20.01.2026 | 10,10 | 11,85 | 9,80 | 10,78 | 4,21% | 4.413.361,00 |
| 19.01.2026 | 10,44 | 10,44 | 10,34 | 10,34 | -2,96% | - |
| 16.01.2026 | 10,56 | 11,20 | 10,29 | 10,66 | -1,75% | 3.006.594,00 |
| 15.01.2026 | 11,69 | 11,90 | 10,82 | 10,85 | -7,19% | 3.409.079,00 |
| 14.01.2026 | 10,90 | 12,30 | 10,82 | 11,69 | 3,45% | 5.078.931,00 |
| 13.01.2026 | 11,97 | 12,75 | 10,75 | 11,30 | 8,13% | 8.202.476,00 |
| 12.01.2026 | 9,13 | 10,72 | 8,82 | 10,45 | 29,49% | 7.583.554,00 |
| 09.01.2026 | 8,84 | 9,00 | 7,95 | 8,07 | -8,19% | 3.413.703,00 |
| 08.01.2026 | 8,61 | 9,94 | 8,53 | 8,79 | 11,69% | 5.978.494,00 |
| 07.01.2026 | 6,93 | 8,00 | 6,50 | 7,87 | 21,83% | 4.236.668,00 |
| 06.01.2026 | 6,92 | 6,94 | 6,37 | 6,46 | -6,38% | 1.163.640,00 |
| 05.01.2026 | 7,08 | 7,41 | 6,69 | 6,90 | 1,47% | 911.454,00 |
| 02.01.2026 | 7,33 | 7,47 | 6,71 | 6,80 | -5,29% | 860.878,00 |
| 31.12.2025 | 7,57 | 7,89 | 7,08 | 7,18 | 0,42% | 915.132,00 |
| 30.12.2025 | 7,16 | 7,27 | 7,02 | 7,15 | 0,42% | 628.594,00 |
| 29.12.2025 | 6,99 | 7,26 | 6,87 | 7,12 | -0,97% | 273.164,00 |
| 26.12.2025 | 7,24 | 7,34 | 7,00 | 7,19 | -0,55% | 368.183,00 |
| 24.12.2025 | 7,41 | 7,41 | 7,02 | 7,23 | -2,43% | 217.219,00 |
| 23.12.2025 | 7,32 | 7,77 | 7,32 | 7,41 | 2,07% | 343.292,00 |
| 22.12.2025 | 7,45 | 7,45 | 7,20 | 7,26 | -1,09% | 470.474,00 |
| 19.12.2025 | 7,19 | 7,56 | 7,18 | 7,34 | 2,23% | 563.175,00 |
| 18.12.2025 | 6,99 | 7,52 | 6,99 | 7,18 | 5,90% | 637.402,00 |
| 17.12.2025 | 7,03 | 7,08 | 6,50 | 6,78 | -3,14% | 601.668,00 |
| 16.12.2025 | 6,78 | 7,12 | 6,78 | 7,00 | 2,19% | 480.945,00 |
| 15.12.2025 | 7,63 | 7,70 | 6,81 | 6,85 | -9,51% | 802.178,00 |
| 12.12.2025 | 7,72 | 7,89 | 7,18 | 7,57 | -3,44% | 886.242,00 |
| 11.12.2025 | 7,65 | 7,90 | 7,28 | 7,84 | 1,42% | 510.384,00 |
| 10.12.2025 | 7,55 | 7,92 | 7,40 | 7,73 | 2,11% | 666.138,00 |
| 09.12.2025 | 7,29 | 7,68 | 7,27 | 7,57 | 2,71% | 729.174,00 |
| 08.12.2025 | 7,18 | 7,38 | 6,89 | 7,37 | 5,59% | 1.026.923,00 |
| 05.12.2025 | 6,58 | 7,18 | 6,44 | 6,98 | 6,40% | 914.351,00 |
| 04.12.2025 | 6,20 | 6,70 | 6,14 | 6,56 | 6,32% | 815.340,00 |
| 03.12.2025 | 6,05 | 6,20 | 5,81 | 6,17 | 1,65% | 401.995,00 |
| 02.12.2025 | 5,96 | 6,17 | 5,93 | 6,07 | 2,53% | 385.253,00 |
| 01.12.2025 | 6,00 | 6,00 | 5,78 | 5,92 | -2,79% | 443.539,00 |
| 28.11.2025 | 5,95 | 6,24 | 5,74 | 6,09 | 2,35% | 589.978,00 |
| 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% | 290.461,00 |
| 24.11.2025 | 4,46 | 4,67 | 4,36 | 4,65 | 4,49% | 267.876,00 |
| 21.11.2025 | 4,30 | 4,46 | 4,17 | 4,45 | 3,01% | 304.178,00 |
| 20.11.2025 | 4,62 | 4,78 | 4,31 | 4,32 | -4,53% | 353.396,00 |
| 19.11.2025 | 4,77 | 4,90 | 4,53 | 4,53 | -4,74% | 287.410,00 |
| 18.11.2025 | 4,70 | 4,83 | 4,64 | 4,75 | 0,42% | 211.197,00 |
| 17.11.2025 | 5,06 | 5,13 | 4,61 | 4,73 | -7,07% | 460.236,00 |
| 14.11.2025 | 4,93 | 5,21 | 4,90 | 5,09 | -1,36% | 238.576,00 |
| 13.11.2025 | 5,41 | 5,54 | 5,03 | 5,16 | -6,94% | 445.765,00 |
| 12.11.2025 | 5,58 | 5,76 | 5,41 | 5,55 | -1,51% | 342.334,00 |
| 11.11.2025 | 5,42 | 5,63 | 5,30 | 5,63 | 3,59% | 321.203,00 |
| 10.11.2025 | 5,30 | 5,66 | 5,29 | 5,44 | 5,13% | 511.859,00 |
| 07.11.2025 | 5,25 | 5,29 | 4,72 | 5,17 | -3,18% | 697.974,00 |
| 06.11.2025 | 5,81 | 5,81 | 5,13 | 5,34 | -7,13% | 736.626,00 |
| 05.11.2025 | 5,57 | 5,78 | 5,08 | 5,75 | 21,82% | 1.318.462,00 |
| 04.11.2025 | 5,00 | 5,04 | 4,68 | 4,72 | -7,99% | 534.552,00 |
| 03.11.2025 | 5,05 | 5,27 | 4,90 | 5,13 | 2,60% | 617.810,00 |
| 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% | 263.322,00 |
| 23.10.2025 | 5,11 | 5,15 | 4,98 | 5,14 | 2,93% | - |
| 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 |