6,271$
3,15%
Echtzeit-Aktienkurs One Stop Systems
Bid:
Ask:
Aktienkurse zur One Stop Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 6,24 | 6,66 | 5,96 | 6,30 | 3,62% | 1.063.334,00 |
| 14.10.2025 | 5,80 | 6,23 | 5,75 | 6,08 | 2,88% | 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 | 7,73% | 1.135.395,00 |
| 03.10.2025 | 5,53 | 5,69 | 5,48 | 5,54 | 2,06% | - |
| 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% | 295.746,00 |
| 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 | 0,44% | 444.495,00 |
| 11.08.2025 | 5,55 | 5,79 | 5,30 | 5,63 | 2,83% | 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 | 4,84% | 479.569,00 |
| 29.07.2025 | 5,50 | 5,57 | 5,04 | 5,07 | -6,89% | 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 |
| 23.07.2025 | 5,41 | 5,59 | 5,30 | 5,55 | 2,59% | 455.555,00 |
| 22.07.2025 | 5,60 | 5,70 | 5,30 | 5,41 | -3,91% | 556.878,00 |
| 21.07.2025 | 5,97 | 6,06 | 5,58 | 5,63 | -4,58% | 547.235,00 |
| 18.07.2025 | 6,07 | 6,13 | 5,69 | 5,90 | -3,12% | 772.036,00 |
| 17.07.2025 | 5,80 | 6,40 | 5,73 | 6,09 | 3,92% | 1.360.403,00 |
| 16.07.2025 | 5,60 | 5,88 | 5,34 | 5,86 | 4,64% | 977.404,00 |
| 15.07.2025 | 5,23 | 5,66 | 5,12 | 5,60 | 10,45% | 1.360.980,00 |
| 14.07.2025 | 5,03 | 5,15 | 4,44 | 5,07 | 3,68% | 797.418,00 |
| 11.07.2025 | 4,45 | 5,23 | 4,30 | 4,89 | 11,14% | 1.098.055,00 |
| 10.07.2025 | 4,15 | 4,55 | 4,05 | 4,40 | 10,28% | 720.994,00 |
| 09.07.2025 | 4,08 | 4,10 | 3,87 | 3,99 | -2,21% | 248.724,00 |
| 08.07.2025 | 4,10 | 4,19 | 4,00 | 4,08 | 0,49% | 272.105,00 |
| 07.07.2025 | 4,00 | 4,30 | 3,94 | 4,06 | 1,50% | 452.317,00 |
| 03.07.2025 | 3,90 | 4,05 | 3,90 | 4,00 | 3,90% | 175.565,00 |
| 02.07.2025 | 3,89 | 4,05 | 3,84 | 3,85 | -1,79% | 274.051,00 |
| 01.07.2025 | 3,55 | 4,06 | 3,53 | 3,92 | 10,42% | 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 |