3,878$
-1,08%
Echtzeit-Aktienkurs One Stop Systems Inc.
Bid:
Ask:
Aktienkurse zur One Stop Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 3,55 | 4,06 | 3,53 | 3,90 | 9,86% | 524.459,00 |
| 30.06.2025 | 3,70 | 3,81 | 3,46 | 3,55 | -4,57% | 500.814,00 |
| 27.06.2025 | 3,85 | 3,97 | 3,64 | 3,72 | -3,88% | 309.939,00 |
| 26.06.2025 | 3,95 | 4,03 | 3,80 | 3,87 | -1,02% | 291.526,00 |
| 25.06.2025 | 3,88 | 4,04 | 3,80 | 3,91 | 1,03% | 283.836,00 |
| 24.06.2025 | 4,00 | 4,08 | 3,75 | 3,87 | -1,53% | 378.880,00 |
| 23.06.2025 | 4,09 | 4,26 | 3,85 | 3,93 | -3,91% | 629.330,00 |
| 20.06.2025 | 4,64 | 4,65 | 4,01 | 4,09 | -10,70% | 931.367,00 |
| 18.06.2025 | 4,55 | 4,65 | 4,20 | 4,58 | -0,11% | 780.084,00 |
| 17.06.2025 | 4,61 | 4,80 | 4,30 | 4,59 | 2,34% | 1.025.526,00 |
| 16.06.2025 | 4,00 | 4,56 | 3,75 | 4,48 | 16,67% | 2.078.639,00 |
| 13.06.2025 | 3,40 | 3,95 | 3,39 | 3,84 | 12,28% | 882.121,00 |
| 12.06.2025 | 3,80 | 3,80 | 3,41 | 3,42 | -7,57% | 438.969,00 |
| 11.06.2025 | 3,50 | 3,89 | 3,41 | 3,70 | 14,55% | 1.079.236,00 |
| 10.06.2025 | 3,25 | 3,26 | 3,06 | 3,23 | 0,94% | 111.638,00 |
| 09.06.2025 | 3,31 | 3,33 | 3,06 | 3,20 | -1,54% | 196.709,00 |
| 06.06.2025 | 3,00 | 3,35 | 3,00 | 3,25 | 6,60% | 253.875,00 |
| 05.06.2025 | 3,15 | 3,30 | 3,00 | 3,05 | -0,37% | 276.757,00 |
| 04.06.2025 | 2,99 | 3,38 | 2,94 | 3,06 | 10,47% | 895.582,00 |
| 03.06.2025 | 2,76 | 2,90 | 2,75 | 2,77 | -0,72% | 90.086,00 |
| 02.06.2025 | 2,81 | 2,84 | 2,69 | 2,79 | -0,71% | 59.403,00 |
| 30.05.2025 | 2,89 | 2,89 | 2,72 | 2,81 | -0,71% | 92.567,00 |
| 29.05.2025 | 2,89 | 2,93 | 2,70 | 2,83 | 2,54% | 150.841,00 |
| 28.05.2025 | 2,85 | 2,95 | 2,68 | 2,76 | -0,72% | 87.958,00 |
| 27.05.2025 | 2,54 | 2,87 | 2,51 | 2,78 | 11,20% | 265.688,00 |
| 23.05.2025 | 2,51 | 2,60 | 2,46 | 2,50 | -1,96% | 78.630,00 |
| 22.05.2025 | 2,60 | 2,64 | 2,46 | 2,55 | -0,58% | 125.554,00 |
| 21.05.2025 | 2,60 | 2,82 | 2,45 | 2,57 | -2,10% | 239.545,00 |
| 20.05.2025 | 2,46 | 2,64 | 2,46 | 2,62 | 6,94% | 70.122,00 |
| 19.05.2025 | 2,43 | 2,48 | 2,37 | 2,45 | -1,61% | 37.153,00 |
| 16.05.2025 | 2,54 | 2,62 | 2,46 | 2,49 | -3,11% | 67.675,00 |
| 15.05.2025 | 2,63 | 2,65 | 2,55 | 2,57 | -2,28% | 42.381,00 |
| 14.05.2025 | 2,64 | 2,73 | 2,59 | 2,63 | -1,87% | 41.294,00 |
| 13.05.2025 | 2,67 | 2,73 | 2,60 | 2,68 | 2,68% | 52.264,00 |
| 12.05.2025 | 2,70 | 2,76 | 2,57 | 2,61 | 0,00% | 70.082,00 |
| 09.05.2025 | 2,48 | 2,66 | 2,43 | 2,61 | 5,24% | 94.866,00 |
| 08.05.2025 | 2,34 | 2,52 | 2,34 | 2,48 | 2,90% | 149.513,00 |
| 07.05.2025 | 2,40 | 2,53 | 2,33 | 2,41 | -6,95% | 249.588,00 |
| 06.05.2025 | 2,70 | 2,84 | 2,52 | 2,59 | -6,16% | 92.317,00 |
| 05.05.2025 | 2,42 | 2,90 | 2,42 | 2,76 | 14,05% | 237.173,00 |
| 02.05.2025 | 2,39 | 2,58 | 2,39 | 2,42 | 0,41% | 117.324,00 |
| 01.05.2025 | 2,35 | 2,47 | 2,32 | 2,41 | 4,33% | 34.922,00 |
| 30.04.2025 | 2,31 | 2,37 | 2,17 | 2,31 | 4,05% | 70.387,00 |
| 29.04.2025 | 2,19 | 2,29 | 2,19 | 2,22 | 0,00% | 35.724,00 |
| 28.04.2025 | 2,36 | 2,40 | 2,17 | 2,22 | -6,33% | 61.661,00 |
| 25.04.2025 | 2,38 | 2,39 | 2,30 | 2,37 | -0,42% | 56.633,00 |
| 24.04.2025 | 2,22 | 2,40 | 2,19 | 2,38 | 6,25% | 47.429,00 |
| 23.04.2025 | 2,22 | 2,34 | 2,17 | 2,24 | 7,18% | 31.622,00 |
| 22.04.2025 | 2,08 | 2,20 | 2,07 | 2,09 | 0,97% | 41.467,00 |
| 21.04.2025 | 2,02 | 2,12 | 1,98 | 2,07 | -2,36% | 54.239,00 |
| 17.04.2025 | 2,06 | 2,16 | 2,04 | 2,12 | 4,95% | 67.149,00 |
| 16.04.2025 | 2,16 | 2,17 | 1,98 | 2,02 | -6,48% | 42.195,00 |
| 15.04.2025 | 2,16 | 2,24 | 2,15 | 2,16 | -2,26% | 39.672,00 |
| 14.04.2025 | 2,14 | 2,25 | 2,07 | 2,21 | 6,25% | 58.192,00 |
| 11.04.2025 | 2,09 | 2,20 | 1,98 | 2,08 | 1,46% | 218.148,00 |
| 10.04.2025 | 2,05 | 2,19 | 2,00 | 2,05 | -3,30% | 43.693,00 |
| 09.04.2025 | 1,93 | 2,17 | 1,86 | 2,12 | 9,84% | 108.386,00 |
| 08.04.2025 | 2,10 | 2,27 | 1,88 | 1,93 | -4,93% | 96.598,00 |
| 07.04.2025 | 1,96 | 2,18 | 1,85 | 2,03 | 0,00% | 193.468,00 |
| 04.04.2025 | 2,00 | 2,11 | 1,97 | 2,03 | -6,02% | 167.096,00 |
| 03.04.2025 | 2,13 | 2,28 | 2,12 | 2,16 | -9,24% | 106.372,00 |
| 02.04.2025 | 2,30 | 2,46 | 2,29 | 2,38 | 2,15% | 40.739,00 |
| 01.04.2025 | 2,30 | 2,47 | 2,28 | 2,33 | 0,43% | 33.734,00 |
| 31.03.2025 | 2,33 | 2,39 | 2,14 | 2,32 | -3,73% | 107.398,00 |
| 28.03.2025 | 2,46 | 2,48 | 2,30 | 2,41 | -2,03% | 110.362,00 |
| 27.03.2025 | 2,55 | 2,67 | 2,45 | 2,46 | -4,65% | 88.975,00 |
| 26.03.2025 | 2,70 | 2,70 | 2,51 | 2,58 | -5,49% | 83.533,00 |
| 25.03.2025 | 2,67 | 2,84 | 2,61 | 2,73 | 3,02% | 50.293,00 |
| 24.03.2025 | 2,79 | 2,79 | 2,47 | 2,65 | -3,28% | 192.794,00 |
| 21.03.2025 | 2,72 | 2,78 | 2,63 | 2,74 | 0,74% | 94.159,00 |
| 20.03.2025 | 2,46 | 2,88 | 2,44 | 2,72 | 12,40% | 305.030,00 |
| 19.03.2025 | 2,76 | 2,80 | 2,26 | 2,42 | -20,92% | 690.087,00 |
| 18.03.2025 | 2,95 | 3,24 | 2,87 | 3,06 | 3,03% | 310.687,00 |
| 17.03.2025 | 2,88 | 3,04 | 2,85 | 2,97 | 2,41% | 138.785,00 |
| 14.03.2025 | 2,65 | 2,93 | 2,65 | 2,90 | 11,54% | 136.771,00 |
| 13.03.2025 | 2,66 | 2,74 | 2,51 | 2,60 | -2,99% | 85.087,00 |
| 12.03.2025 | 2,68 | 2,74 | 2,53 | 2,68 | 2,68% | 115.619,00 |
| 11.03.2025 | 2,60 | 2,70 | 2,48 | 2,61 | -1,14% | 120.585,00 |
| 10.03.2025 | 2,87 | 2,90 | 2,57 | 2,64 | -10,81% | 154.869,00 |
| 07.03.2025 | 2,95 | 3,00 | 2,82 | 2,96 | -0,34% | 82.916,00 |
| 06.03.2025 | 3,06 | 3,22 | 2,86 | 2,97 | 2,41% | 208.909,00 |
| 05.03.2025 | 2,85 | 2,95 | 2,76 | 2,90 | 3,57% | 95.412,00 |
| 04.03.2025 | 2,80 | 2,90 | 2,62 | 2,80 | -0,71% | 191.709,00 |
| 03.03.2025 | 3,12 | 3,17 | 2,78 | 2,82 | -10,19% | 154.535,00 |
| 28.02.2025 | 3,10 | 3,23 | 2,94 | 3,14 | -0,32% | 178.948,00 |
| 27.02.2025 | 3,45 | 3,61 | 3,11 | 3,15 | -8,96% | 155.343,00 |
| 26.02.2025 | 3,41 | 3,52 | 3,15 | 3,46 | 5,81% | 157.013,00 |
| 25.02.2025 | 3,67 | 3,67 | 3,12 | 3,27 | -11,86% | 287.704,00 |
| 24.02.2025 | 3,97 | 3,97 | 3,50 | 3,71 | -5,36% | 309.882,00 |
| 21.02.2025 | 4,00 | 4,34 | 3,80 | 3,92 | 5,09% | 1.359.580,00 |
| 20.02.2025 | 3,55 | 3,78 | 3,26 | 3,73 | 7,80% | 832.023,00 |
| 19.02.2025 | 3,62 | 3,65 | 3,27 | 3,46 | -3,89% | 229.904,00 |
| 18.02.2025 | 3,78 | 3,81 | 3,52 | 3,60 | -4,26% | 266.872,00 |
| 14.02.2025 | 4,14 | 4,17 | 3,64 | 3,76 | -8,29% | 449.816,00 |
| 13.02.2025 | 4,34 | 4,34 | 3,95 | 4,10 | -0,49% | 244.177,00 |
| 12.02.2025 | 4,00 | 4,17 | 3,86 | 4,12 | 2,23% | 205.930,00 |
| 11.02.2025 | 4,46 | 4,46 | 4,00 | 4,03 | -8,20% | 358.518,00 |
| 10.02.2025 | 4,25 | 4,88 | 4,11 | 4,39 | 8,13% | 801.619,00 |
| 07.02.2025 | 4,17 | 4,19 | 3,90 | 4,06 | -1,69% | 114.377,00 |
| 06.02.2025 | 4,30 | 4,30 | 4,02 | 4,13 | -3,84% | 148.834,00 |